| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2018 | INR | 445.2 | 449.7 | 445 | 445.1 | 445.1 | -2.1 (-0.47%) | 123,273 |
| 2 Jul 2018 | INR | 450.4 | 451.95 | 446 | 447.2 | 447.2 | -2.95 (-0.66%) | 167,356 |
| 29 Jun 2018 | INR | 452.7 | 456.9 | 450 | 450.15 | 450.15 | -1.4 (-0.31%) | 65,976 |
| 28 Jun 2018 | INR | 454.45 | 455 | 450.1 | 451.55 | 451.55 | -3.25 (-0.71%) | 57,690 |
| 27 Jun 2018 | INR | 458.5 | 462.05 | 451.45 | 454.8 | 454.8 | -1.7 (-0.37%) | 109,693 |
| 26 Jun 2018 | INR | 456.15 | 458.45 | 454 | 456.5 | 456.5 | -0.8 (-0.17%) | 78,582 |
| 25 Jun 2018 | INR | 455 | 459.4 | 453 | 457.3 | 457.3 | +0.45 (+0.10%) | 109,581 |
| 22 Jun 2018 | INR | 463 | 463 | 455 | 456.85 | 456.85 | -1.35 (-0.29%) | 90,733 |
| 21 Jun 2018 | INR | 455 | 461.4 | 453.95 | 458.2 | 458.2 | +1.05 (+0.23%) | 46,321 |
| 20 Jun 2018 | INR | 459.05 | 465 | 440.05 | 457.15 | 457.15 | -0.8 (-0.17%) | 115,138 |
| 19 Jun 2018 | INR | 459.7 | 461.95 | 455 | 457.95 | 457.95 | -2.3 (-0.50%) | 99,596 |
| 18 Jun 2018 | INR | 463.8 | 466.65 | 457 | 460.25 | 460.25 | -0.55 (-0.12%) | 47,006 |
| 15 Jun 2018 | INR | 466 | 466.9 | 459.1 | 460.8 | 460.8 | -2.55 (-0.55%) | 36,665 |
| 14 Jun 2018 | INR | 463.05 | 466.9 | 462.65 | 463.35 | 463.35 | -1.55 (-0.33%) | 12,542 |
| 13 Jun 2018 | INR | 467.9 | 472.9 | 463 | 464.9 | 464.9 | -1.45 (-0.31%) | 44,914 |
| 12 Jun 2018 | INR | 463.05 | 468.5 | 463 | 466.35 | 466.35 | +1.25 (+0.27%) | 125,597 |
| 11 Jun 2018 | INR | 466.05 | 470.3 | 463.6 | 465.1 | 465.1 | -1.3 (-0.28%) | 24,261 |
| 8 Jun 2018 | INR | 463.15 | 469 | 463 | 466.4 | 466.4 | +0.15 (+0.03%) | 51,280 |
| 7 Jun 2018 | INR | 463.05 | 473 | 460.2 | 466.25 | 466.25 | 0.0 (0.0%) | 76,460 |
| 6 Jun 2018 | INR | 455.5 | 472.9 | 452 | 466.25 | 466.25 | +5.4 (+1.17%) | 324,655 |
| 5 Jun 2018 | INR | 466 | 477 | 455.2 | 460.85 | 460.85 | -8.05 (-1.72%) | 112,844 |
| 4 Jun 2018 | INR | 475.2 | 483 | 462.2 | 468.9 | 468.9 | -10.8 (-2.25%) | 126,777 |
| 1 Jun 2018 | INR | 486 | 488.3 | 474.15 | 479.7 | 479.7 | -8.05 (-1.65%) | 65,728 |
| 31 May 2018 | INR | 491.05 | 496 | 484.6 | 487.75 | 487.75 | -8.8 (-1.77%) | 120,983 |
| 30 May 2018 | INR | 492 | 499.3 | 476.3 | 496.55 | 496.55 | +7.2 (+1.47%) | 212,361 |
| 29 May 2018 | INR | 490.25 | 502 | 485.15 | 489.35 | 489.35 | -4.65 (-0.94%) | 95,853 |
| 28 May 2018 | INR | 490.05 | 495.5 | 490.05 | 494 | 494 | +0.9 (+0.18%) | 15,292 |
| 25 May 2018 | INR | 490.55 | 499.9 | 489 | 493.1 | 493.1 | +3 (+0.61%) | 111,790 |
| 24 May 2018 | INR | 491.45 | 494.9 | 488.1 | 490.1 | 490.1 | -1.5 (-0.31%) | 71,143 |
| 23 May 2018 | INR | 497 | 502.15 | 485.1 | 491.6 | 491.6 | -7.2 (-1.44%) | 165,503 |
