| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 384.8 | 387.95 | 370.5 | 381.3 | 381.3 | -3.45 (-0.90%) | 2,446 |
| 15 Jun 2018 | INR | 384.2 | 405.5 | 384.2 | 384.75 | 384.75 | +0.55 (+0.14%) | 481 |
| 14 Jun 2018 | INR | 385 | 392.95 | 381.05 | 384.2 | 384.2 | -3 (-0.77%) | 1,594 |
| 13 Jun 2018 | INR | 389 | 398.35 | 375.2 | 387.2 | 387.2 | -2.9 (-0.74%) | 4,979 |
| 12 Jun 2018 | INR | 407 | 416.85 | 386.65 | 390.1 | 390.1 | -4.15 (-1.05%) | 3,082 |
| 11 Jun 2018 | INR | 392 | 402.85 | 390.95 | 394.25 | 394.25 | -1.15 (-0.29%) | 3,777 |
| 8 Jun 2018 | INR | 401 | 419.85 | 393.4 | 395.4 | 395.4 | -4.8 (-1.20%) | 1,142 |
| 7 Jun 2018 | INR | 387 | 403.9 | 382.1 | 400.2 | 400.2 | +13.65 (+3.53%) | 26,755 |
| 6 Jun 2018 | INR | 371 | 390 | 360.4 | 386.55 | 386.55 | +6.45 (+1.70%) | 992 |
| 5 Jun 2018 | INR | 382 | 392 | 373.05 | 380.1 | 380.1 | -2.85 (-0.74%) | 2,360 |
| 4 Jun 2018 | INR | 371.4 | 398 | 371.35 | 382.95 | 382.95 | +7.75 (+2.07%) | 1,940 |
| 1 Jun 2018 | INR | 395 | 399 | 370.3 | 375.2 | 375.2 | -14.05 (-3.61%) | 1,828 |
| 31 May 2018 | INR | 385 | 390 | 380.4 | 389.25 | 389.25 | -2.45 (-0.63%) | 2,050 |
| 30 May 2018 | INR | 391 | 396.95 | 382.4 | 391.7 | 391.7 | -8.3 (-2.08%) | 877 |
| 29 May 2018 | INR | 402.8 | 407.85 | 392 | 400 | 400 | -2.75 (-0.68%) | 11,600 |
| 28 May 2018 | INR | 412 | 425 | 391.05 | 402.75 | 402.75 | -7.65 (-1.86%) | 3,293 |
| 25 May 2018 | INR | 392 | 412.5 | 392 | 410.4 | 410.4 | +18.45 (+4.71%) | 9,695 |
| 24 May 2018 | INR | 375 | 437 | 371 | 391.95 | 391.95 | +23.2 (+6.29%) | 24,760 |
| 23 May 2018 | INR | 359.85 | 370 | 350.1 | 368.75 | 368.75 | -1.25 (-0.34%) | 2,202 |
| 22 May 2018 | INR | 369.25 | 376.95 | 362.5 | 370 | 370 | -1.4 (-0.38%) | 1,659 |
| 21 May 2018 | INR | 372 | 384.9 | 370.1 | 371.4 | 371.4 | -5.55 (-1.47%) | 706 |
| 18 May 2018 | INR | 383 | 391.95 | 370.1 | 376.95 | 376.95 | -9.5 (-2.46%) | 1,618 |
| 17 May 2018 | INR | 397 | 397 | 381.2 | 386.45 | 386.45 | -1.85 (-0.48%) | 461 |
| 16 May 2018 | INR | 381 | 395 | 374.9 | 388.3 | 388.3 | -1.65 (-0.42%) | 2,145 |
| 15 May 2018 | INR | 387.25 | 398.4 | 383 | 389.95 | 389.95 | -0.25 (-0.06%) | 890 |
| 14 May 2018 | INR | 403.5 | 403.5 | 387.1 | 390.2 | 390.2 | -10.05 (-2.51%) | 3,384 |
| 11 May 2018 | INR | 396 | 402.5 | 390.05 | 400.25 | 400.25 | +0.35 (+0.09%) | 111,955 |
| 10 May 2018 | INR | 400 | 411.9 | 393 | 399.9 | 399.9 | +8.05 (+2.05%) | 3,550 |
| 9 May 2018 | INR | 394.15 | 400 | 390.05 | 391.85 | 391.85 | -8.15 (-2.04%) | 2,924 |
| 8 May 2018 | INR | 405 | 405.4 | 396.7 | 400 | 400 | -5 (-1.23%) | 11,142 |
