| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 375 | 384 | 359.95 | 363.25 | 363.25 | -15.6 (-4.12%) | 710 |
| 18 Jun 2018 | INR | 389.8 | 389.8 | 375.05 | 378.85 | 378.85 | -8.15 (-2.11%) | 9 |
| 15 Jun 2018 | INR | 387.95 | 388 | 387 | 387 | 387 | -0.35 (-0.09%) | 30 |
| 14 Jun 2018 | INR | 380.1 | 398.95 | 365.5 | 387.35 | 387.35 | +3.35 (+0.87%) | 170 |
| 13 Jun 2018 | INR | 409.9 | 409.9 | 375.5 | 384 | 384 | -10.45 (-2.65%) | 489 |
| 12 Jun 2018 | INR | 380.55 | 394.45 | 380.55 | 394.45 | 394.45 | +18.75 (+4.99%) | 307 |
| 11 Jun 2018 | INR | 396.95 | 396.95 | 375.05 | 375.7 | 375.7 | -13.3 (-3.42%) | 2,074 |
| 8 Jun 2018 | INR | 392.75 | 405.9 | 381.5 | 389 | 389 | -3.75 (-0.95%) | 969 |
| 7 Jun 2018 | INR | 390 | 392.75 | 385.55 | 392.75 | 392.75 | +18.7 (+5.00%) | 1,278 |
| 6 Jun 2018 | INR | 338.5 | 374.05 | 338.45 | 374.05 | 374.05 | +17.8 (+5.00%) | 813 |
| 5 Jun 2018 | INR | 369 | 369 | 356.25 | 356.25 | 356.25 | -18.75 (-5%) | 73 |
| 4 Jun 2018 | INR | 376 | 378 | 370.25 | 375 | 375 | -14.7 (-3.77%) | 276 |
| 1 Jun 2018 | INR | 394 | 419.55 | 389.7 | 389.7 | 389.7 | -20.5 (-5.00%) | 1,835 |
| 31 May 2018 | INR | 448.4 | 448.4 | 408.85 | 410.2 | 410.2 | -20.15 (-4.68%) | 1,468 |
| 30 May 2018 | INR | 409.9 | 430.35 | 409 | 430.35 | 430.35 | +20.45 (+4.99%) | 9,693 |
| 29 May 2018 | INR | 407.95 | 409.9 | 385.2 | 409.9 | 409.9 | +19.5 (+4.99%) | 595 |
| 28 May 2018 | INR | 379.4 | 390.9 | 375.6 | 390.4 | 390.4 | +18.1 (+4.86%) | 788 |
| 25 May 2018 | INR | 378.9 | 380.65 | 365 | 372.3 | 372.3 | +9.1 (+2.51%) | 1,565 |
| 24 May 2018 | INR | 377.2 | 378.15 | 361.2 | 363.2 | 363.2 | -13.85 (-3.67%) | 697 |
| 23 May 2018 | INR | 386.9 | 397 | 375 | 377.05 | 377.05 | -1.85 (-0.49%) | 587 |
| 22 May 2018 | INR | 388 | 416.9 | 377.75 | 378.9 | 378.9 | -18.7 (-4.70%) | 1,091 |
| 21 May 2018 | INR | 424.95 | 424.95 | 397.6 | 397.6 | 397.6 | -20.9 (-4.99%) | 5 |
| 18 May 2018 | INR | 444 | 444 | 418.5 | 418.5 | 418.5 | -22 (-4.99%) | 416 |
| 17 May 2018 | INR | 440.6 | 444 | 420.8 | 440.5 | 440.5 | +3.95 (+0.90%) | 155 |
| 16 May 2018 | INR | 463.85 | 463.85 | 436.55 | 436.55 | 436.55 | -22.15 (-4.83%) | 174 |
| 15 May 2018 | INR | 483 | 483 | 447.6 | 458.7 | 458.7 | -12.45 (-2.64%) | 1,493 |
| 14 May 2018 | INR | 485.45 | 485.45 | 465.3 | 471.15 | 471.15 | +8.8 (+1.90%) | 1,128 |
| 11 May 2018 | INR | 475 | 493.1 | 456 | 462.35 | 462.35 | -7.3 (-1.55%) | 1,738 |
| 10 May 2018 | INR | 461 | 482.05 | 461 | 469.65 | 469.65 | +4.6 (+0.99%) | 601 |
| 9 May 2018 | INR | 472 | 495 | 458.1 | 465.05 | 465.05 | -16.6 (-3.45%) | 2,566 |
