| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 395 | 397.6 | 390 | 393.25 | 393.25 | -8 (-1.99%) | 2,181 |
| 18 Jun 2018 | INR | 393 | 402 | 391.25 | 401.25 | 401.25 | +7.8 (+1.98%) | 2,333 |
| 15 Jun 2018 | INR | 388 | 396.45 | 388 | 393.45 | 393.45 | +2.9 (+0.74%) | 2,349 |
| 14 Jun 2018 | INR | 398 | 398 | 387.5 | 390.55 | 390.55 | -7.05 (-1.77%) | 1,280 |
| 13 Jun 2018 | INR | 394 | 403.9 | 392 | 397.6 | 397.6 | +9.35 (+2.41%) | 9,455 |
| 12 Jun 2018 | INR | 399 | 402.95 | 387.55 | 388.25 | 388.25 | -10.85 (-2.72%) | 5,908 |
| 11 Jun 2018 | INR | 402 | 402 | 396.5 | 399.1 | 399.1 | -3 (-0.75%) | 4,168 |
| 8 Jun 2018 | INR | 396 | 403 | 393.05 | 402.1 | 402.1 | +6.6 (+1.67%) | 3,943 |
| 7 Jun 2018 | INR | 404 | 418.9 | 390 | 395.5 | 395.5 | +7.05 (+1.81%) | 5,828 |
| 6 Jun 2018 | INR | 389 | 395 | 382.15 | 388.45 | 388.45 | +1.45 (+0.37%) | 12,274 |
| 5 Jun 2018 | INR | 406 | 419 | 380.1 | 387 | 387 | -25.95 (-6.28%) | 25,355 |
| 4 Jun 2018 | INR | 433.75 | 433.75 | 409 | 412.95 | 412.95 | -11.4 (-2.69%) | 5,737 |
| 1 Jun 2018 | INR | 420 | 426 | 408 | 424.35 | 424.35 | +3.75 (+0.89%) | 6,939 |
| 31 May 2018 | INR | 431 | 433.7 | 420 | 420.6 | 420.6 | -6.85 (-1.60%) | 3,780 |
| 30 May 2018 | INR | 432 | 435.95 | 425 | 427.45 | 427.45 | -7.6 (-1.75%) | 5,046 |
| 29 May 2018 | INR | 438.85 | 442.95 | 430 | 435.05 | 435.05 | -0.45 (-0.10%) | 5,867 |
| 28 May 2018 | INR | 449.9 | 460 | 434.25 | 435.5 | 435.5 | -11.2 (-2.51%) | 27,783 |
| 25 May 2018 | INR | 436.05 | 450 | 430 | 446.7 | 446.7 | +12.7 (+2.93%) | 35,942 |
| 24 May 2018 | INR | 435.65 | 438.8 | 431 | 434 | 434 | -1.65 (-0.38%) | 2,991 |
| 23 May 2018 | INR | 436.6 | 440 | 420 | 435.65 | 435.65 | +4.45 (+1.03%) | 9,058 |
| 22 May 2018 | INR | 441.95 | 442 | 427.55 | 431.2 | 431.2 | -10.15 (-2.30%) | 4,708 |
| 21 May 2018 | INR | 438 | 448 | 423.65 | 441.35 | 441.35 | +1.35 (+0.31%) | 8,606 |
| 18 May 2018 | INR | 440.05 | 444.95 | 440 | 440 | 440 | -0.25 (-0.06%) | 1,737 |
| 17 May 2018 | INR | 449.85 | 449.85 | 440 | 440.25 | 440.25 | +0.1 (+0.02%) | 4,212 |
| 16 May 2018 | INR | 443.95 | 443.95 | 439 | 440.15 | 440.15 | +0.15 (+0.03%) | 11,023 |
| 15 May 2018 | INR | 444.75 | 444.8 | 438 | 440 | 440 | 0.0 (0.0%) | 3,246 |
| 14 May 2018 | INR | 443 | 443 | 439 | 440 | 440 | +0.5 (+0.11%) | 3,208 |
| 11 May 2018 | INR | 446.8 | 446.8 | 439 | 439.5 | 439.5 | -1.25 (-0.28%) | 2,520 |
| 10 May 2018 | INR | 446.65 | 446.65 | 438.5 | 440.75 | 440.75 | +0.35 (+0.08%) | 4,265 |
| 9 May 2018 | INR | 447.4 | 447.4 | 440 | 440.4 | 440.4 | -0.15 (-0.03%) | 4,224 |
