| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 484.95 | 484.95 | 457.05 | 467.1 | 467.1 | -14 (-2.91%) | 23,285 |
| 18 Jun 2018 | INR | 503.5 | 503.5 | 478.6 | 481.1 | 481.1 | -19.95 (-3.98%) | 12,194 |
| 15 Jun 2018 | INR | 504 | 510 | 496 | 501.05 | 501.05 | +15.3 (+3.15%) | 84,193 |
| 14 Jun 2018 | INR | 486.3 | 497.95 | 479.25 | 485.75 | 485.75 | -2.95 (-0.60%) | 9,458 |
| 13 Jun 2018 | INR | 477 | 505 | 471.1 | 488.7 | 488.7 | -1.4 (-0.29%) | 22,933 |
| 12 Jun 2018 | INR | 515 | 525 | 490.1 | 490.1 | 490.1 | -25.75 (-4.99%) | 18,420 |
| 11 Jun 2018 | INR | 519.8 | 533.6 | 512.7 | 515.85 | 515.85 | -0.15 (-0.03%) | 17,300 |
| 8 Jun 2018 | INR | 529.95 | 538.5 | 510 | 516 | 516 | -8.3 (-1.58%) | 54,173 |
| 7 Jun 2018 | INR | 512.3 | 524.3 | 507.9 | 524.3 | 524.3 | +24.95 (+5.00%) | 32,938 |
| 6 Jun 2018 | INR | 451.85 | 499.35 | 451.85 | 499.35 | 499.35 | +23.75 (+4.99%) | 103,212 |
| 5 Jun 2018 | INR | 475.6 | 475.6 | 475.6 | 475.6 | 475.6 | -25 (-4.99%) | 2,480 |
| 4 Jun 2018 | INR | 501.05 | 522 | 500.6 | 500.6 | 500.6 | -26.3 (-4.99%) | 4,698 |
| 1 Jun 2018 | INR | 550 | 555 | 526.9 | 526.9 | 526.9 | -27.7 (-4.99%) | 18,580 |
| 31 May 2018 | INR | 579 | 588.35 | 550 | 554.6 | 554.6 | -22.65 (-3.92%) | 23,106 |
| 30 May 2018 | INR | 596.9 | 596.9 | 573.1 | 577.25 | 577.25 | -20 (-3.35%) | 21,753 |
| 29 May 2018 | INR | 607.95 | 680 | 594.05 | 597.25 | 597.25 | +5.7 (+0.96%) | 48,029 |
| 28 May 2018 | INR | 593.45 | 599.4 | 574.35 | 591.55 | 591.55 | +2.85 (+0.48%) | 18,236 |
| 25 May 2018 | INR | 586.5 | 594.55 | 578.65 | 588.7 | 588.7 | +3.75 (+0.64%) | 11,431 |
| 24 May 2018 | INR | 565 | 591.5 | 552 | 584.95 | 584.95 | +14.15 (+2.48%) | 16,350 |
| 23 May 2018 | INR | 581 | 587 | 564.7 | 570.8 | 570.8 | -15.6 (-2.66%) | 14,373 |
| 22 May 2018 | INR | 584.6 | 603.95 | 581 | 586.4 | 586.4 | -0.7 (-0.12%) | 16,207 |
| 21 May 2018 | INR | 572.05 | 596.3 | 548.1 | 587.1 | 587.1 | +11.15 (+1.94%) | 37,730 |
| 18 May 2018 | INR | 612.95 | 614 | 570 | 575.95 | 575.95 | -32.9 (-5.40%) | 17,617 |
| 17 May 2018 | INR | 610 | 635 | 605.1 | 608.85 | 608.85 | +7 (+1.16%) | 65,649 |
| 16 May 2018 | INR | 543.95 | 614.25 | 520.85 | 601.85 | 601.85 | +57.9 (+10.64%) | 75,264 |
| 15 May 2018 | INR | 570 | 572.45 | 541.2 | 543.95 | 543.95 | -31.8 (-5.52%) | 36,279 |
| 14 May 2018 | INR | 615 | 619.8 | 563.7 | 575.75 | 575.75 | -42.15 (-6.82%) | 29,689 |
| 11 May 2018 | INR | 628 | 631.85 | 615 | 617.9 | 617.9 | -9.85 (-1.57%) | 5,804 |
| 10 May 2018 | INR | 631 | 634.7 | 622.05 | 627.75 | 627.75 | -1.15 (-0.18%) | 5,396 |
| 9 May 2018 | INR | 627.45 | 638.95 | 626.25 | 628.9 | 628.9 | -0.95 (-0.15%) | 5,262 |
