| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 500.1 | 500.1 | 485.05 | 487.6 | 487.6 | -10.9 (-2.19%) | 67 |
| 15 Jun 2018 | INR | 490.05 | 501.2 | 490 | 498.5 | 498.5 | +7.55 (+1.54%) | 108 |
| 14 Jun 2018 | INR | 487 | 500 | 487 | 490.95 | 490.95 | +10.9 (+2.27%) | 117 |
| 13 Jun 2018 | INR | 495 | 500.1 | 463.6 | 480.05 | 480.05 | -20.9 (-4.17%) | 250 |
| 12 Jun 2018 | INR | 495 | 514.1 | 492 | 500.95 | 500.95 | +5.95 (+1.20%) | 869 |
| 11 Jun 2018 | INR | 491.5 | 495 | 488 | 495 | 495 | +9.45 (+1.95%) | 84 |
| 8 Jun 2018 | INR | 491.2 | 495 | 480.4 | 485.55 | 485.55 | -5.65 (-1.15%) | 13 |
| 7 Jun 2018 | INR | 485.8 | 495 | 485.8 | 491.2 | 491.2 | +7.2 (+1.49%) | 256 |
| 6 Jun 2018 | INR | 466 | 485 | 466 | 484 | 484 | +15.9 (+3.40%) | 189 |
| 5 Jun 2018 | INR | 477.05 | 492.05 | 458.2 | 468.1 | 468.1 | -26.9 (-5.43%) | 615 |
| 4 Jun 2018 | INR | 493.5 | 495 | 482 | 495 | 495 | +2.05 (+0.42%) | 68 |
| 1 Jun 2018 | INR | 496 | 507.45 | 492 | 492.95 | 492.95 | -11.2 (-2.22%) | 154 |
| 31 May 2018 | INR | 499.35 | 512.05 | 499.25 | 504.15 | 504.15 | +4.15 (+0.83%) | 229 |
| 30 May 2018 | INR | 505.25 | 506 | 499.95 | 500 | 500 | +0.15 (+0.03%) | 254 |
| 29 May 2018 | INR | 471.45 | 540.75 | 471.45 | 499.85 | 499.85 | +30.75 (+6.56%) | 1,537 |
| 28 May 2018 | INR | 474.2 | 497.95 | 461 | 469.1 | 469.1 | -8.6 (-1.80%) | 800 |
| 25 May 2018 | INR | 460 | 479 | 460 | 477.7 | 477.7 | +13.75 (+2.96%) | 538 |
| 24 May 2018 | INR | 473 | 474.5 | 461 | 463.95 | 463.95 | -14.9 (-3.11%) | 48 |
| 23 May 2018 | INR | 472.5 | 478.85 | 460.5 | 478.85 | 478.85 | +13.85 (+2.98%) | 1,652 |
| 22 May 2018 | INR | 468 | 472 | 464 | 465 | 465 | -16.85 (-3.50%) | 22 |
| 21 May 2018 | INR | 460 | 489.85 | 459.05 | 481.85 | 481.85 | +13.35 (+2.85%) | 136 |
| 18 May 2018 | INR | 460 | 475 | 450.5 | 468.5 | 468.5 | +7.35 (+1.59%) | 1,229 |
| 17 May 2018 | INR | 473 | 473 | 460 | 461.15 | 461.15 | -8.55 (-1.82%) | 314 |
| 16 May 2018 | INR | 473.85 | 487.95 | 457.05 | 469.7 | 469.7 | +7.8 (+1.69%) | 21,541 |
| 15 May 2018 | INR | 456 | 472.8 | 444.8 | 461.9 | 461.9 | +7.9 (+1.74%) | 1,436 |
| 14 May 2018 | INR | 469.6 | 474.3 | 453 | 454 | 454 | -7.7 (-1.67%) | 1,358 |
| 11 May 2018 | INR | 460 | 470 | 450.5 | 461.7 | 461.7 | +1.7 (+0.37%) | 267 |
| 10 May 2018 | INR | 464.75 | 474.95 | 453.55 | 460 | 460 | +3.65 (+0.80%) | 1,188 |
| 9 May 2018 | INR | 463 | 465.9 | 455.7 | 456.35 | 456.35 | -9.15 (-1.97%) | 318 |
| 8 May 2018 | INR | 475 | 484.95 | 462 | 465.5 | 465.5 | -2.7 (-0.58%) | 814 |
