| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 373.86 | 373.86 | 354.6 | 357 | 357 | -21.26 (-5.62%) | 55,312 |
| 18 Jun 2018 | INR | 356 | 388.6 | 350 | 378.26 | 378.26 | +21.26 (+5.96%) | 352,012 |
| 15 Jun 2018 | INR | 348 | 367 | 343.04 | 357 | 357 | +14.1 (+4.11%) | 87,944 |
| 14 Jun 2018 | INR | 342 | 355.96 | 335 | 342.9 | 342.9 | -3 (-0.87%) | 37,624 |
| 13 Jun 2018 | INR | 357 | 357 | 345 | 345.9 | 345.9 | -9.14 (-2.57%) | 22,644 |
| 12 Jun 2018 | INR | 360 | 363.54 | 352 | 355.04 | 355.04 | +0.04 (+0.01%) | 37,482 |
| 11 Jun 2018 | INR | 340 | 366 | 340 | 355 | 355 | +19.2 (+5.72%) | 126,888 |
| 8 Jun 2018 | INR | 344.96 | 348.8 | 333.64 | 335.8 | 335.8 | -7.06 (-2.06%) | 49,412 |
| 7 Jun 2018 | INR | 354.64 | 362 | 340.54 | 342.86 | 342.86 | -11.78 (-3.32%) | 73,604 |
| 6 Jun 2018 | INR | 350 | 374 | 338.36 | 354.64 | 354.64 | +8.6 (+2.49%) | 203,486 |
| 5 Jun 2018 | INR | 355 | 369.9 | 343 | 346.04 | 346.04 | -0.92 (-0.27%) | 104,994 |
| 4 Jun 2018 | INR | 374.96 | 374.96 | 342.54 | 346.96 | 346.96 | -23.5 (-6.34%) | 41,784 |
| 1 Jun 2018 | INR | 372 | 382 | 367.2 | 370.46 | 370.46 | +5.26 (+1.44%) | 63,658 |
| 31 May 2018 | INR | 370 | 384.9 | 363.1 | 365.2 | 365.2 | -6.94 (-1.86%) | 71,618 |
| 30 May 2018 | INR | 375.26 | 376 | 365.04 | 372.14 | 372.14 | -6.06 (-1.60%) | 48,646 |
| 29 May 2018 | INR | 376 | 385 | 371 | 378.2 | 378.2 | +10.74 (+2.92%) | 113,112 |
| 28 May 2018 | INR | 365.3 | 375.8 | 365 | 367.46 | 367.46 | +8.82 (+2.46%) | 79,658 |
| 25 May 2018 | INR | 354.6 | 363.96 | 351.04 | 358.64 | 358.64 | +2.64 (+0.74%) | 55,852 |
| 24 May 2018 | INR | 351 | 364 | 332.26 | 356 | 356 | -0.04 (-0.01%) | 165,062 |
| 23 May 2018 | INR | 383 | 383.26 | 350.04 | 356.04 | 356.04 | -21.92 (-5.80%) | 118,468 |
| 22 May 2018 | INR | 348.9 | 387.76 | 344.96 | 377.96 | 377.96 | +38.1 (+11.21%) | 348,212 |
| 21 May 2018 | INR | 334.96 | 354.5 | 330 | 339.86 | 339.86 | +13.66 (+4.19%) | 166,426 |
| 18 May 2018 | INR | 314.1 | 358 | 313.6 | 326.2 | 326.2 | +10.4 (+3.29%) | 411,042 |
| 17 May 2018 | INR | 303.76 | 329 | 300.5 | 315.8 | 315.8 | +16.16 (+5.39%) | 132,194 |
| 16 May 2018 | INR | 316.96 | 316.96 | 297 | 299.64 | 299.64 | -15.56 (-4.94%) | 74,074 |
| 15 May 2018 | INR | 339.9 | 339.9 | 306 | 315.2 | 315.2 | -32.6 (-9.37%) | 146,990 |
| 14 May 2018 | INR | 362.3 | 365.5 | 344 | 347.8 | 347.8 | -9.16 (-2.57%) | 24,300 |
| 11 May 2018 | INR | 358.6 | 369 | 354 | 356.96 | 356.96 | -1.44 (-0.40%) | 22,324 |
| 10 May 2018 | INR | 370 | 371 | 355 | 358.4 | 358.4 | -12.5 (-3.37%) | 35,086 |
| 9 May 2018 | INR | 353.9 | 384.96 | 345 | 370.9 | 370.9 | +18 (+5.10%) | 97,398 |
