| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 369 | 369 | 366 | 366.05 | 366.05 | +3.85 (+1.06%) | 33 |
| 13 Jun 2018 | INR | 362.2 | 362.2 | 362.2 | 362.2 | 362.2 | -7.35 (-1.99%) | 4 |
| 12 Jun 2018 | INR | 369.55 | 369.55 | 369.55 | 369.55 | 369.55 | +0.6 (+0.16%) | 1 |
| 11 Jun 2018 | INR | 368.95 | 368.95 | 368.95 | 368.95 | 368.95 | -0.6 (-0.16%) | 1 |
| 8 Jun 2018 | INR | 355.15 | 369.55 | 355.15 | 369.55 | 369.55 | +7.2 (+1.99%) | 21 |
| 7 Jun 2018 | INR | 369.65 | 377 | 362.3 | 362.35 | 362.35 | -7.3 (-1.97%) | 1,071 |
| 6 Jun 2018 | INR | 369.65 | 369.65 | 369.65 | 369.65 | 369.65 | -7.5 (-1.99%) | 7 |
| 5 Jun 2018 | INR | 377.15 | 377.15 | 377.15 | 377.15 | 377.15 | -7.65 (-1.99%) | 5 |
| 4 Jun 2018 | INR | 399.9 | 399.9 | 384.8 | 384.8 | 384.8 | -7.8 (-1.99%) | 14 |
| 1 Jun 2018 | INR | 377.45 | 392.6 | 377.45 | 392.6 | 392.6 | +7.45 (+1.93%) | 80 |
| 31 May 2018 | INR | 385.2 | 400.85 | 385.15 | 385.15 | 385.15 | -7.85 (-2.00%) | 271 |
| 30 May 2018 | INR | 391.9 | 403.5 | 391.9 | 393 | 393 | -6.85 (-1.71%) | 164 |
| 29 May 2018 | INR | 397.7 | 399.9 | 397.7 | 399.85 | 399.85 | -5.95 (-1.47%) | 114 |
| 28 May 2018 | INR | 413.9 | 413.9 | 399.5 | 405.8 | 405.8 | -1.7 (-0.42%) | 198 |
| 25 May 2018 | INR | 408.05 | 408.05 | 395.05 | 407.5 | 407.5 | +6.45 (+1.61%) | 200 |
| 24 May 2018 | INR | 399.65 | 401.1 | 385.6 | 401.05 | 401.05 | +7.6 (+1.93%) | 893 |
| 23 May 2018 | INR | 393.45 | 393.45 | 393 | 393.45 | 393.45 | +7.7 (+2.00%) | 864 |
| 22 May 2018 | INR | 385.75 | 385.75 | 385.7 | 385.75 | 385.75 | +7.55 (+2.00%) | 583 |
| 21 May 2018 | INR | 378.25 | 378.25 | 363.45 | 378.2 | 378.2 | +7.35 (+1.98%) | 2,332 |
| 18 May 2018 | INR | 370.85 | 370.85 | 357 | 370.85 | 370.85 | +17.65 (+5.00%) | 3,438 |
| 17 May 2018 | INR | 353.2 | 353.2 | 353.2 | 353.2 | 353.2 | +16.8 (+4.99%) | 2 |
| 16 May 2018 | INR | 336.4 | 336.4 | 336.4 | 336.4 | 336.4 | +16 (+4.99%) | 118 |
| 15 May 2018 | INR | 320.4 | 320.4 | 320.4 | 320.4 | 320.4 | +15.25 (+5.00%) | 2 |
| 14 May 2018 | INR | 305.15 | 305.15 | 305.15 | 305.15 | 305.15 | +14.5 (+4.99%) | 2 |
| 11 May 2018 | INR | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | +13.8 (+4.98%) | 2 |
| 10 May 2018 | INR | 276.85 | 276.85 | 276.85 | 276.85 | 276.85 | +13.15 (+4.99%) | 2 |
| 9 May 2018 | INR | 263.7 | 263.7 | 263.7 | 263.7 | 263.7 | +12.55 (+5.00%) | 2 |
| 8 May 2018 | INR | 251.15 | 251.15 | 251.15 | 251.15 | 251.15 | +11.95 (+5.00%) | 2 |
| 7 May 2018 | INR | 239.2 | 239.2 | 239.2 | 239.2 | 239.2 | +11.35 (+4.98%) | 2 |
| 4 May 2018 | INR | 227.85 | 227.85 | 227.85 | 227.85 | 227.85 | +10.85 (+5%) | 2 |
