| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 504.44 | 507.98 | 489.92 | 493.08 | 493.08 | -12.18 (-2.41%) | 1,171,158 |
| 15 Jun 2018 | INR | 521.2 | 523.58 | 502.8 | 505.26 | 505.26 | -16.4 (-3.14%) | 1,006,753 |
| 14 Jun 2018 | INR | 534.12 | 534.4 | 516.88 | 521.66 | 521.66 | -6.04 (-1.14%) | 848,340 |
| 13 Jun 2018 | INR | 536 | 537.46 | 526 | 527.7 | 527.7 | -6.72 (-1.26%) | 693,953 |
| 12 Jun 2018 | INR | 525.06 | 537.62 | 522.66 | 534.42 | 534.42 | +8.66 (+1.65%) | 628,648 |
| 11 Jun 2018 | INR | 544 | 545.82 | 524.04 | 525.76 | 525.76 | -19.32 (-3.54%) | 739,148 |
| 8 Jun 2018 | INR | 537.2 | 548.8 | 537.04 | 545.08 | 545.08 | +6.02 (+1.12%) | 451,063 |
| 7 Jun 2018 | INR | 538.8 | 545.2 | 534.32 | 539.06 | 539.06 | +0.26 (+0.05%) | 407,038 |
| 6 Jun 2018 | INR | 533.8 | 540 | 528.42 | 538.8 | 538.8 | +5 (+0.94%) | 350,693 |
| 5 Jun 2018 | INR | 526.8 | 536.92 | 522.08 | 533.8 | 533.8 | +8.48 (+1.61%) | 1,106,048 |
| 4 Jun 2018 | INR | 538 | 543.16 | 522 | 525.32 | 525.32 | -9.52 (-1.78%) | 804,980 |
| 1 Jun 2018 | INR | 551.16 | 551.16 | 532.4 | 534.84 | 534.84 | -16.78 (-3.04%) | 469,178 |
| 31 May 2018 | INR | 551.92 | 560 | 539.2 | 551.62 | 551.62 | +1.78 (+0.32%) | 8,041,735 |
| 30 May 2018 | INR | 547.52 | 553.6 | 546.1 | 549.84 | 549.84 | +0.48 (+0.09%) | 841,648 |
| 29 May 2018 | INR | 554 | 555.18 | 542.4 | 549.36 | 549.36 | -3.22 (-0.58%) | 793,745 |
| 28 May 2018 | INR | 555.6 | 555.6 | 545.52 | 552.58 | 552.58 | +1.28 (+0.23%) | 654,840 |
| 25 May 2018 | INR | 550.08 | 558.56 | 546.86 | 551.3 | 551.3 | -1.1 (-0.20%) | 1,208,365 |
| 24 May 2018 | INR | 558 | 559.88 | 539.42 | 552.4 | 552.4 | -2.5 (-0.45%) | 560,795 |
| 23 May 2018 | INR | 548.4 | 557.2 | 544.92 | 554.9 | 554.9 | +2.96 (+0.54%) | 621,468 |
| 22 May 2018 | INR | 548.8 | 555.46 | 544.16 | 551.94 | 551.94 | -3.36 (-0.61%) | 1,205,688 |
| 21 May 2018 | INR | 558.84 | 562.14 | 553.42 | 555.3 | 555.3 | -3.54 (-0.63%) | 748,945 |
| 18 May 2018 | INR | 552.8 | 566.82 | 552.44 | 558.84 | 558.84 | +2.16 (+0.39%) | 1,181,930 |
| 17 May 2018 | INR | 560.4 | 569.48 | 552 | 556.68 | 556.68 | -3.82 (-0.68%) | 1,102,090 |
| 16 May 2018 | INR | 552.06 | 562 | 550.8 | 560.5 | 560.5 | +4.4 (+0.79%) | 1,010,675 |
| 15 May 2018 | INR | 562 | 567.96 | 551.2 | 556.1 | 556.1 | -4.6 (-0.82%) | 904,865 |
| 14 May 2018 | INR | 564 | 567.16 | 554.8 | 560.7 | 560.7 | -2.1 (-0.37%) | 713,660 |
| 11 May 2018 | INR | 543.02 | 565.28 | 543.02 | 562.8 | 562.8 | +20.1 (+3.70%) | 1,051,875 |
| 10 May 2018 | INR | 550 | 559.44 | 540 | 542.7 | 542.7 | -9.42 (-1.71%) | 520,888 |
| 9 May 2018 | INR | 555.2 | 559.18 | 548.82 | 552.12 | 552.12 | -7.56 (-1.35%) | 572,575 |
| 8 May 2018 | INR | 541.92 | 568.8 | 540.68 | 559.68 | 559.68 | +19.78 (+3.66%) | 2,455,778 |
