| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 365 | 365 | 357 | 362.9 | 362.9 | -1.55 (-0.43%) | 12,851 |
| 18 Jun 2018 | INR | 364.3 | 365.2 | 361.3 | 364.45 | 364.45 | +4.85 (+1.35%) | 6,168 |
| 15 Jun 2018 | INR | 361 | 364.9 | 358 | 359.6 | 359.6 | -1.4 (-0.39%) | 7,629 |
| 14 Jun 2018 | INR | 361 | 369.25 | 360 | 361 | 361 | +4 (+1.12%) | 20,228 |
| 13 Jun 2018 | INR | 358.5 | 360 | 356.5 | 357 | 357 | -1.1 (-0.31%) | 70,526 |
| 12 Jun 2018 | INR | 358.05 | 362.8 | 357.15 | 358.1 | 358.1 | -1.2 (-0.33%) | 5,350 |
| 11 Jun 2018 | INR | 361.5 | 363 | 357.1 | 359.3 | 359.3 | -2.6 (-0.72%) | 6,833 |
| 8 Jun 2018 | INR | 362 | 362.6 | 358.1 | 361.9 | 361.9 | -0.1 (-0.03%) | 4,750 |
| 7 Jun 2018 | INR | 358.5 | 364.9 | 356 | 362 | 362 | +8.5 (+2.40%) | 5,210 |
| 6 Jun 2018 | INR | 351.45 | 359.9 | 351 | 353.5 | 353.5 | +2.55 (+0.73%) | 8,055 |
| 5 Jun 2018 | INR | 355 | 356 | 350.05 | 350.95 | 350.95 | -6.6 (-1.85%) | 9,277 |
| 4 Jun 2018 | INR | 370 | 371.2 | 355.2 | 357.55 | 357.55 | -12.95 (-3.50%) | 15,603 |
| 1 Jun 2018 | INR | 381 | 383.7 | 369.55 | 370.5 | 370.5 | -12.75 (-3.33%) | 5,321 |
| 31 May 2018 | INR | 380 | 389 | 370.8 | 383.25 | 383.25 | +3.05 (+0.80%) | 7,845 |
| 30 May 2018 | INR | 386 | 386 | 378 | 380.2 | 380.2 | -5.65 (-1.46%) | 6,443 |
| 29 May 2018 | INR | 385.2 | 388 | 384 | 385.85 | 385.85 | +0.65 (+0.17%) | 4,462 |
| 28 May 2018 | INR | 380 | 389 | 380 | 385.2 | 385.2 | +5.05 (+1.33%) | 11,460 |
| 25 May 2018 | INR | 377.45 | 384.5 | 374.5 | 380.15 | 380.15 | +5.9 (+1.58%) | 4,750 |
| 24 May 2018 | INR | 376 | 378 | 372.65 | 374.25 | 374.25 | +0.55 (+0.15%) | 5,324 |
| 23 May 2018 | INR | 375 | 379.55 | 359.95 | 373.7 | 373.7 | +1.55 (+0.42%) | 12,180 |
| 22 May 2018 | INR | 370.05 | 377 | 367.5 | 372.15 | 372.15 | +2.15 (+0.58%) | 6,502 |
| 21 May 2018 | INR | 375.5 | 381.5 | 363.25 | 370 | 370 | -11.85 (-3.10%) | 23,588 |
| 18 May 2018 | INR | 403 | 409.9 | 376.95 | 381.85 | 381.85 | -17.7 (-4.43%) | 17,737 |
| 17 May 2018 | INR | 360 | 415 | 359.4 | 399.55 | 399.55 | +40.1 (+11.16%) | 64,168 |
| 16 May 2018 | INR | 364 | 364 | 352 | 359.45 | 359.45 | -1.4 (-0.39%) | 15,412 |
| 15 May 2018 | INR | 363 | 365 | 359.75 | 360.85 | 360.85 | -1.6 (-0.44%) | 201,995 |
| 14 May 2018 | INR | 365.75 | 365.75 | 361.5 | 362.45 | 362.45 | +0.35 (+0.10%) | 7,597 |
| 11 May 2018 | INR | 362 | 365.1 | 361.25 | 362.1 | 362.1 | +0.9 (+0.25%) | 16,482 |
| 10 May 2018 | INR | 362.15 | 365 | 360 | 361.2 | 361.2 | +0.3 (+0.08%) | 14,885 |
| 9 May 2018 | INR | 363.85 | 370 | 359.6 | 360.9 | 360.9 | -3.1 (-0.85%) | 28,607 |
