| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 392.5 | 392.5 | 385.5 | 390 | 390 | -3.75 (-0.95%) | 3,088 |
| 18 Jun 2018 | INR | 403 | 403 | 392.25 | 393.75 | 393.75 | -7.25 (-1.81%) | 2,748 |
| 15 Jun 2018 | INR | 396.5 | 407.5 | 391.5 | 401 | 401 | +8 (+2.04%) | 15,241 |
| 14 Jun 2018 | INR | 392 | 397.5 | 388.25 | 393 | 393 | -0.65 (-0.17%) | 5,749 |
| 13 Jun 2018 | INR | 396.6 | 397.9 | 392 | 393.65 | 393.65 | -5.35 (-1.34%) | 2,469 |
| 12 Jun 2018 | INR | 396 | 400 | 394.5 | 399 | 399 | +4.6 (+1.17%) | 3,521 |
| 11 Jun 2018 | INR | 400 | 400 | 393 | 394.4 | 394.4 | -3.5 (-0.88%) | 2,460 |
| 8 Jun 2018 | INR | 400 | 400 | 390.2 | 397.9 | 397.9 | -2.5 (-0.62%) | 3,344 |
| 7 Jun 2018 | INR | 388 | 405 | 388 | 400.4 | 400.4 | +13.75 (+3.56%) | 13,922 |
| 6 Jun 2018 | INR | 386.65 | 388.3 | 381.5 | 386.65 | 386.65 | +1.2 (+0.31%) | 2,507 |
| 5 Jun 2018 | INR | 391.05 | 391.95 | 382 | 385.45 | 385.45 | -10.05 (-2.54%) | 4,331 |
| 4 Jun 2018 | INR | 402 | 405 | 391 | 395.5 | 395.5 | -3.05 (-0.77%) | 5,957 |
| 1 Jun 2018 | INR | 409.2 | 409.2 | 396.05 | 398.55 | 398.55 | -6.75 (-1.67%) | 6,135 |
| 31 May 2018 | INR | 411 | 428 | 403.65 | 405.3 | 405.3 | +5.9 (+1.48%) | 28,329 |
| 30 May 2018 | INR | 400 | 406 | 388.3 | 399.4 | 399.4 | -2.7 (-0.67%) | 9,876 |
| 29 May 2018 | INR | 400 | 410.55 | 397.25 | 402.1 | 402.1 | +5.25 (+1.32%) | 21,238 |
| 28 May 2018 | INR | 383 | 398.45 | 383 | 396.85 | 396.85 | +15.6 (+4.09%) | 5,323 |
| 25 May 2018 | INR | 380 | 385 | 375.8 | 381.25 | 381.25 | +3.65 (+0.97%) | 3,132 |
| 24 May 2018 | INR | 374 | 383 | 374 | 377.6 | 377.6 | +1.1 (+0.29%) | 3,752 |
| 23 May 2018 | INR | 368 | 379 | 365.05 | 376.5 | 376.5 | +4.85 (+1.30%) | 3,692 |
| 22 May 2018 | INR | 370.1 | 374 | 365 | 371.65 | 371.65 | +1.6 (+0.43%) | 10,627 |
| 21 May 2018 | INR | 369 | 375 | 364 | 370.05 | 370.05 | -0.15 (-0.04%) | 2,790 |
| 18 May 2018 | INR | 380 | 382 | 369 | 370.2 | 370.2 | -9.25 (-2.44%) | 5,791 |
| 17 May 2018 | INR | 379 | 383.5 | 378 | 379.45 | 379.45 | +2.1 (+0.56%) | 1,954 |
| 16 May 2018 | INR | 379 | 379.6 | 377 | 377.35 | 377.35 | -0.5 (-0.13%) | 2,385 |
| 15 May 2018 | INR | 380.1 | 386 | 376 | 377.85 | 377.85 | -4.95 (-1.29%) | 5,689 |
| 14 May 2018 | INR | 388 | 389 | 380 | 382.8 | 382.8 | -2.85 (-0.74%) | 9,747 |
| 11 May 2018 | INR | 385.1 | 389.25 | 385.1 | 385.65 | 385.65 | -0.1 (-0.03%) | 2,614 |
| 10 May 2018 | INR | 389.75 | 390.2 | 385.05 | 385.75 | 385.75 | +1.55 (+0.40%) | 4,254 |
| 9 May 2018 | INR | 389.7 | 393.25 | 377 | 384.2 | 384.2 | -0.9 (-0.23%) | 12,915 |
