| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 472 | 473.55 | 463.3 | 467.05 | 467.05 | -4.2 (-0.89%) | 8,895 |
| 18 Jun 2018 | INR | 478 | 478.6 | 470.1 | 471.25 | 471.25 | -10.15 (-2.11%) | 13,037 |
| 15 Jun 2018 | INR | 497.6 | 497.6 | 477 | 481.4 | 481.4 | -7.45 (-1.52%) | 4,186 |
| 14 Jun 2018 | INR | 491.35 | 495 | 484 | 488.85 | 488.85 | +0.3 (+0.06%) | 3,017 |
| 13 Jun 2018 | INR | 496 | 498 | 483.75 | 488.55 | 488.55 | -2.15 (-0.44%) | 1,534 |
| 12 Jun 2018 | INR | 500 | 500 | 478.15 | 490.7 | 490.7 | +12.85 (+2.69%) | 2,925 |
| 11 Jun 2018 | INR | 480.9 | 486.8 | 476.5 | 477.85 | 477.85 | -2.95 (-0.61%) | 3,837 |
| 8 Jun 2018 | INR | 485.6 | 487 | 477 | 480.8 | 480.8 | -6.1 (-1.25%) | 10,673 |
| 7 Jun 2018 | INR | 471 | 506.8 | 466 | 486.9 | 486.9 | +19.2 (+4.11%) | 12,977 |
| 6 Jun 2018 | INR | 441.8 | 499 | 435.15 | 467.7 | 467.7 | +18.35 (+4.08%) | 37,787 |
| 5 Jun 2018 | INR | 484 | 484 | 442 | 449.35 | 449.35 | -17.95 (-3.84%) | 8,436 |
| 4 Jun 2018 | INR | 484.25 | 485 | 461 | 467.3 | 467.3 | -14.75 (-3.06%) | 99,734 |
| 1 Jun 2018 | INR | 495.3 | 503.45 | 481.05 | 482.05 | 482.05 | -18.1 (-3.62%) | 4,018 |
| 31 May 2018 | INR | 504.25 | 505.25 | 497.4 | 500.15 | 500.15 | +2.1 (+0.42%) | 3,916 |
| 30 May 2018 | INR | 500 | 510.25 | 497.3 | 498.05 | 498.05 | -7.4 (-1.46%) | 4,600 |
| 29 May 2018 | INR | 510.45 | 512.95 | 505.15 | 505.45 | 505.45 | -10.5 (-2.04%) | 2,700 |
| 28 May 2018 | INR | 506.25 | 517.65 | 506.25 | 515.95 | 515.95 | +10.75 (+2.13%) | 4,483 |
| 25 May 2018 | INR | 499 | 513.05 | 497.9 | 505.2 | 505.2 | +14.3 (+2.91%) | 11,426 |
| 24 May 2018 | INR | 508.55 | 509.9 | 488.2 | 490.9 | 490.9 | -14.05 (-2.78%) | 14,375 |
| 23 May 2018 | INR | 514.1 | 518.2 | 504 | 504.95 | 504.95 | -2.65 (-0.52%) | 3,548 |
| 22 May 2018 | INR | 509 | 514 | 504.95 | 507.6 | 507.6 | +3.65 (+0.72%) | 3,696 |
| 21 May 2018 | INR | 522.9 | 525 | 501.55 | 503.95 | 503.95 | -16.9 (-3.24%) | 12,874 |
| 18 May 2018 | INR | 519.05 | 529.25 | 519 | 520.85 | 520.85 | -0.65 (-0.12%) | 5,586 |
| 17 May 2018 | INR | 525.55 | 529 | 509 | 521.5 | 521.5 | +2 (+0.38%) | 13,309 |
| 16 May 2018 | INR | 508 | 530 | 503.15 | 519.5 | 519.5 | +11.95 (+2.35%) | 15,413 |
| 15 May 2018 | INR | 520 | 533.9 | 505.1 | 507.55 | 507.55 | -13.25 (-2.54%) | 14,864 |
| 14 May 2018 | INR | 528.15 | 555 | 515.1 | 520.8 | 520.8 | -3.5 (-0.67%) | 60,529 |
| 11 May 2018 | INR | 527 | 535 | 522.4 | 524.3 | 524.3 | -0.25 (-0.05%) | 4,564 |
| 10 May 2018 | INR | 537.2 | 540.1 | 520 | 524.55 | 524.55 | -1.45 (-0.28%) | 10,156 |
| 9 May 2018 | INR | 524 | 544 | 522 | 526 | 526 | +2.8 (+0.54%) | 5,866 |
