| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 338 | 339.4 | 328.1 | 333.65 | 333.65 | -7.2 (-2.11%) | 285,154 |
| 18 Jun 2018 | INR | 352.45 | 356.3 | 339 | 340.85 | 340.85 | -11.9 (-3.37%) | 76,753 |
| 15 Jun 2018 | INR | 354.5 | 358.85 | 351.5 | 352.75 | 352.75 | -2.55 (-0.72%) | 37,630 |
| 14 Jun 2018 | INR | 357.7 | 359.25 | 352.8 | 355.3 | 355.3 | -2.5 (-0.70%) | 81,874 |
| 13 Jun 2018 | INR | 363.75 | 364 | 356.1 | 357.8 | 357.8 | -2.65 (-0.74%) | 59,415 |
| 12 Jun 2018 | INR | 366.1 | 366.1 | 357.95 | 360.45 | 360.45 | -1.95 (-0.54%) | 57,527 |
| 11 Jun 2018 | INR | 361.95 | 372.2 | 361.15 | 362.4 | 362.4 | +0.45 (+0.12%) | 79,733 |
| 8 Jun 2018 | INR | 361 | 365.15 | 355.8 | 361.95 | 361.95 | -1.85 (-0.51%) | 69,072 |
| 7 Jun 2018 | INR | 362.1 | 371 | 360 | 363.8 | 363.8 | +3.8 (+1.06%) | 122,793 |
| 6 Jun 2018 | INR | 356.4 | 368.95 | 351.15 | 360 | 360 | +3.6 (+1.01%) | 170,520 |
| 5 Jun 2018 | INR | 392 | 392.1 | 345.3 | 356.4 | 356.4 | -38.5 (-9.75%) | 202,100 |
| 4 Jun 2018 | INR | 417 | 417 | 393 | 394.9 | 394.9 | -20.15 (-4.85%) | 81,973 |
| 1 Jun 2018 | INR | 421 | 425.05 | 411.8 | 415.05 | 415.05 | -9.7 (-2.28%) | 27,434 |
| 31 May 2018 | INR | 421.7 | 427 | 418.55 | 424.75 | 424.75 | +3.05 (+0.72%) | 32,091 |
| 30 May 2018 | INR | 415.05 | 430.25 | 415.05 | 421.7 | 421.7 | -1.35 (-0.32%) | 44,556 |
| 29 May 2018 | INR | 430.05 | 430.8 | 422.2 | 423.05 | 423.05 | -5.4 (-1.26%) | 18,073 |
| 28 May 2018 | INR | 434 | 434 | 423 | 428.45 | 428.45 | -1.3 (-0.30%) | 22,002 |
| 25 May 2018 | INR | 432.7 | 434.75 | 425.1 | 429.75 | 429.75 | -1.8 (-0.42%) | 32,861 |
| 24 May 2018 | INR | 431.5 | 434.65 | 427.65 | 431.55 | 431.55 | +3.9 (+0.91%) | 26,480 |
| 23 May 2018 | INR | 438.85 | 441.6 | 424.6 | 427.65 | 427.65 | -9.2 (-2.11%) | 46,250 |
| 22 May 2018 | INR | 421 | 445.9 | 421 | 436.85 | 436.85 | +10.05 (+2.35%) | 62,529 |
| 21 May 2018 | INR | 451 | 455 | 422 | 426.8 | 426.8 | -25.2 (-5.58%) | 90,785 |
| 18 May 2018 | INR | 460 | 469.75 | 449.4 | 452 | 452 | -2.95 (-0.65%) | 19,983 |
| 17 May 2018 | INR | 458.75 | 458.95 | 447.8 | 454.95 | 454.95 | +1.45 (+0.32%) | 14,669 |
| 16 May 2018 | INR | 444.7 | 459.9 | 435.5 | 453.5 | 453.5 | +8.1 (+1.82%) | 67,276 |
| 15 May 2018 | INR | 447 | 459.15 | 441.25 | 445.4 | 445.4 | -2.2 (-0.49%) | 68,544 |
| 14 May 2018 | INR | 453.9 | 459.3 | 447 | 447.6 | 447.6 | -3.4 (-0.75%) | 20,149 |
| 11 May 2018 | INR | 448.95 | 452.95 | 445 | 451 | 451 | +2.45 (+0.55%) | 24,493 |
| 10 May 2018 | INR | 447 | 455 | 446.1 | 448.55 | 448.55 | +0.7 (+0.16%) | 16,320 |
| 9 May 2018 | INR | 453 | 455.85 | 445.4 | 447.85 | 447.85 | -5.15 (-1.14%) | 28,606 |
