| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 356.4 | 359.95 | 348.1 | 351.15 | 351.15 | -7.45 (-2.08%) | 14,842 |
| 18 Jun 2018 | INR | 354.95 | 362 | 354.95 | 358.6 | 358.6 | -0.4 (-0.11%) | 125,177 |
| 15 Jun 2018 | INR | 363.95 | 365.8 | 353.75 | 359 | 359 | -2.95 (-0.82%) | 136,080 |
| 14 Jun 2018 | INR | 360 | 368.4 | 355.5 | 361.95 | 361.95 | +0.2 (+0.06%) | 24,568 |
| 13 Jun 2018 | INR | 340 | 365 | 340 | 361.75 | 361.75 | +21.75 (+6.40%) | 138,273 |
| 12 Jun 2018 | INR | 336 | 341.5 | 334 | 340 | 340 | +4.85 (+1.45%) | 27,300 |
| 11 Jun 2018 | INR | 343.85 | 348.8 | 332.6 | 335.15 | 335.15 | -1.3 (-0.39%) | 18,757 |
| 8 Jun 2018 | INR | 336.25 | 341.95 | 334 | 336.45 | 336.45 | +0.2 (+0.06%) | 13,939 |
| 7 Jun 2018 | INR | 326.5 | 347 | 326.5 | 336.25 | 336.25 | +9.8 (+3.00%) | 33,725 |
| 6 Jun 2018 | INR | 320.65 | 344 | 317.65 | 326.45 | 326.45 | +5.8 (+1.81%) | 58,241 |
| 5 Jun 2018 | INR | 331.75 | 331.75 | 315 | 320.65 | 320.65 | -11.1 (-3.35%) | 29,427 |
| 4 Jun 2018 | INR | 356.4 | 362.95 | 330 | 331.75 | 331.75 | -24.6 (-6.90%) | 37,023 |
| 1 Jun 2018 | INR | 365.25 | 374.95 | 353.05 | 356.35 | 356.35 | -13.8 (-3.73%) | 35,942 |
| 31 May 2018 | INR | 372.9 | 384.85 | 365.25 | 370.15 | 370.15 | -0.65 (-0.18%) | 44,603 |
| 30 May 2018 | INR | 409.2 | 409.2 | 353.7 | 370.8 | 370.8 | -44.55 (-10.73%) | 324,232 |
| 29 May 2018 | INR | 427 | 427 | 411.15 | 415.35 | 415.35 | -6.7 (-1.59%) | 19,832 |
| 28 May 2018 | INR | 423.75 | 433.9 | 421.1 | 422.05 | 422.05 | +2.4 (+0.57%) | 18,487 |
| 25 May 2018 | INR | 415.35 | 424 | 406.55 | 419.65 | 419.65 | +10.3 (+2.52%) | 46,432 |
| 24 May 2018 | INR | 412 | 414 | 405 | 409.35 | 409.35 | +3.1 (+0.76%) | 15,449 |
| 23 May 2018 | INR | 405 | 409 | 401 | 406.25 | 406.25 | +5.6 (+1.40%) | 15,512 |
| 22 May 2018 | INR | 393.85 | 403.2 | 393.05 | 400.65 | 400.65 | +6.05 (+1.53%) | 9,425 |
| 21 May 2018 | INR | 400.2 | 408.8 | 393.5 | 394.6 | 394.6 | -7.15 (-1.78%) | 14,267 |
| 18 May 2018 | INR | 405 | 409 | 394.15 | 401.75 | 401.75 | +8.15 (+2.07%) | 28,141 |
| 17 May 2018 | INR | 394.5 | 404.95 | 392.8 | 393.6 | 393.6 | -5.55 (-1.39%) | 86,262 |
| 16 May 2018 | INR | 409.95 | 410 | 383.2 | 399.15 | 399.15 | -8.5 (-2.09%) | 101,844 |
| 15 May 2018 | INR | 418 | 419 | 407 | 407.65 | 407.65 | -7 (-1.69%) | 21,006 |
| 14 May 2018 | INR | 405.55 | 418 | 405.55 | 414.65 | 414.65 | +3.2 (+0.78%) | 4,937 |
| 11 May 2018 | INR | 415 | 416 | 410.1 | 411.45 | 411.45 | +0.7 (+0.17%) | 7,423 |
| 10 May 2018 | INR | 414.95 | 420 | 410.05 | 410.75 | 410.75 | -3.65 (-0.88%) | 9,905 |
| 9 May 2018 | INR | 415 | 419.95 | 413 | 414.4 | 414.4 | -0.6 (-0.14%) | 2,874 |
