| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 390 | 392.1 | 381.5 | 383.9 | 383.9 | -5.65 (-1.45%) | 35,453 |
| 18 Jun 2018 | INR | 388.05 | 394.9 | 387.65 | 389.55 | 389.55 | +0.2 (+0.05%) | 40,788 |
| 15 Jun 2018 | INR | 392 | 396.6 | 385.6 | 389.35 | 389.35 | -5.1 (-1.29%) | 47,940 |
| 14 Jun 2018 | INR | 392.6 | 397.8 | 389.5 | 394.45 | 394.45 | -1.65 (-0.42%) | 22,054 |
| 13 Jun 2018 | INR | 395.35 | 403.9 | 395.2 | 396.1 | 396.1 | -2 (-0.50%) | 28,862 |
| 12 Jun 2018 | INR | 397 | 400.25 | 395.4 | 398.1 | 398.1 | +0.3 (+0.08%) | 61,232 |
| 11 Jun 2018 | INR | 404.05 | 406.8 | 396.35 | 397.8 | 397.8 | -6.75 (-1.67%) | 45,795 |
| 8 Jun 2018 | INR | 405 | 406 | 400.45 | 404.55 | 404.55 | -0.15 (-0.04%) | 87,619 |
| 7 Jun 2018 | INR | 399.9 | 406.3 | 397.4 | 404.7 | 404.7 | +9.75 (+2.47%) | 83,687 |
| 6 Jun 2018 | INR | 387.25 | 398 | 385.1 | 394.95 | 394.95 | +6.3 (+1.62%) | 49,103 |
| 5 Jun 2018 | INR | 388.4 | 392.15 | 372 | 388.65 | 388.65 | +0.3 (+0.08%) | 434,205 |
| 4 Jun 2018 | INR | 394.55 | 396.85 | 385.05 | 388.35 | 388.35 | -5.55 (-1.41%) | 63,061 |
| 1 Jun 2018 | INR | 388 | 399 | 385.1 | 393.9 | 393.9 | +2.4 (+0.61%) | 65,247 |
| 31 May 2018 | INR | 395 | 396.9 | 388.85 | 391.5 | 391.5 | -0.8 (-0.20%) | 32,650 |
| 30 May 2018 | INR | 387 | 394 | 381 | 392.3 | 392.3 | +5.3 (+1.37%) | 34,745 |
| 29 May 2018 | INR | 397 | 397.1 | 384.5 | 387 | 387 | -10.1 (-2.54%) | 36,259 |
| 28 May 2018 | INR | 387.4 | 398.8 | 387.4 | 397.1 | 397.1 | +10.9 (+2.82%) | 86,422 |
| 25 May 2018 | INR | 373.5 | 387.8 | 373.5 | 386.2 | 386.2 | +9.85 (+2.62%) | 70,020 |
| 24 May 2018 | INR | 381.5 | 385.6 | 371.4 | 376.35 | 376.35 | -4.3 (-1.13%) | 69,315 |
| 23 May 2018 | INR | 383.95 | 387.2 | 379.3 | 380.65 | 380.65 | -3.2 (-0.83%) | 49,879 |
| 22 May 2018 | INR | 377.5 | 387.3 | 372.55 | 383.85 | 383.85 | +3.75 (+0.99%) | 76,320 |
| 21 May 2018 | INR | 395.5 | 396.5 | 375.6 | 380.1 | 380.1 | -14.85 (-3.76%) | 126,790 |
| 18 May 2018 | INR | 407.9 | 407.9 | 394 | 394.95 | 394.95 | -10.55 (-2.60%) | 116,360 |
| 17 May 2018 | INR | 395 | 407.5 | 388.85 | 405.5 | 405.5 | +9.45 (+2.39%) | 239,675 |
| 16 May 2018 | INR | 393 | 401 | 388.85 | 396.05 | 396.05 | +1.75 (+0.44%) | 59,560 |
| 15 May 2018 | INR | 400.65 | 410 | 389.3 | 394.3 | 394.3 | -6.35 (-1.58%) | 129,012 |
| 14 May 2018 | INR | 410 | 415.55 | 398.2 | 400.65 | 400.65 | -6.75 (-1.66%) | 75,323 |
| 11 May 2018 | INR | 432.05 | 432.05 | 405.3 | 407.4 | 407.4 | +3.7 (+0.92%) | 561,776 |
| 10 May 2018 | INR | 412.15 | 415.7 | 400.25 | 403.7 | 403.7 | -6.75 (-1.64%) | 140,259 |
| 9 May 2018 | INR | 402 | 414 | 402 | 410.45 | 410.45 | +6.05 (+1.50%) | 149,093 |
