| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 586.8 | 603.35 | 583 | 586.1 | 586.1 | +3.8 (+0.65%) | 133,407 |
| 18 Jun 2018 | INR | 586 | 591.95 | 576.5 | 582.3 | 582.3 | -3.65 (-0.62%) | 56,419 |
| 15 Jun 2018 | INR | 585 | 603.05 | 581.2 | 585.95 | 585.95 | +1.2 (+0.21%) | 154,281 |
| 14 Jun 2018 | INR | 567.8 | 591 | 553.8 | 584.75 | 584.75 | +13.2 (+2.31%) | 118,347 |
| 13 Jun 2018 | INR | 590.8 | 600 | 568.3 | 571.55 | 571.55 | -16.3 (-2.77%) | 74,713 |
| 12 Jun 2018 | INR | 564.45 | 595.55 | 562.5 | 587.85 | 587.85 | +23.3 (+4.13%) | 131,048 |
| 11 Jun 2018 | INR | 558 | 574.8 | 556.95 | 564.55 | 564.55 | +7.75 (+1.39%) | 73,031 |
| 8 Jun 2018 | INR | 538.5 | 559.95 | 536 | 556.8 | 556.8 | +20.5 (+3.82%) | 72,734 |
| 7 Jun 2018 | INR | 548.75 | 548.75 | 534 | 536.3 | 536.3 | +0.35 (+0.07%) | 41,579 |
| 6 Jun 2018 | INR | 513.1 | 539.6 | 513.1 | 535.95 | 535.95 | +6.35 (+1.20%) | 98,850 |
| 5 Jun 2018 | INR | 538.5 | 539.95 | 522.55 | 529.6 | 529.6 | -9.7 (-1.80%) | 24,251 |
| 4 Jun 2018 | INR | 531.1 | 548 | 531.1 | 539.3 | 539.3 | +4.1 (+0.77%) | 1,007,788 |
| 1 Jun 2018 | INR | 529.8 | 543.55 | 529.55 | 535.2 | 535.2 | -0.35 (-0.07%) | 42,919 |
| 31 May 2018 | INR | 529 | 539 | 517 | 535.55 | 535.55 | +11.3 (+2.16%) | 42,625 |
| 30 May 2018 | INR | 505.1 | 535 | 483.6 | 524.25 | 524.25 | -6.75 (-1.27%) | 189,937 |
| 29 May 2018 | INR | 534.05 | 538.65 | 523.55 | 531 | 531 | -7.4 (-1.37%) | 57,733 |
| 28 May 2018 | INR | 543.95 | 543.95 | 532.5 | 538.4 | 538.4 | +3.35 (+0.63%) | 37,432 |
| 25 May 2018 | INR | 534.2 | 538.2 | 525 | 535.05 | 535.05 | +4.35 (+0.82%) | 44,128 |
| 24 May 2018 | INR | 516.95 | 532.35 | 511.55 | 530.7 | 530.7 | +15.25 (+2.96%) | 40,783 |
| 23 May 2018 | INR | 516 | 523.3 | 510 | 515.45 | 515.45 | +3.8 (+0.74%) | 52,154 |
| 22 May 2018 | INR | 501 | 513.5 | 499.2 | 511.65 | 511.65 | +10.8 (+2.16%) | 46,179 |
| 21 May 2018 | INR | 502.65 | 507.55 | 494.5 | 500.85 | 500.85 | -1.8 (-0.36%) | 51,490 |
| 18 May 2018 | INR | 526.3 | 527.2 | 501 | 502.65 | 502.65 | -21.55 (-4.11%) | 32,870 |
| 17 May 2018 | INR | 514 | 529.9 | 514 | 524.2 | 524.2 | +6.15 (+1.19%) | 24,481 |
| 16 May 2018 | INR | 506.8 | 520.5 | 503 | 518.05 | 518.05 | +11.8 (+2.33%) | 29,651 |
| 15 May 2018 | INR | 500 | 516 | 500 | 506.25 | 506.25 | +2.8 (+0.56%) | 35,837 |
| 14 May 2018 | INR | 513 | 521.4 | 500.25 | 503.45 | 503.45 | -12.75 (-2.47%) | 30,860 |
| 11 May 2018 | INR | 520 | 521 | 504 | 516.2 | 516.2 | +0.15 (+0.03%) | 36,156 |
| 10 May 2018 | INR | 527.85 | 529.3 | 510.75 | 516.05 | 516.05 | -9.65 (-1.84%) | 34,464 |
| 9 May 2018 | INR | 524 | 527.6 | 521 | 525.7 | 525.7 | +1.85 (+0.35%) | 19,198 |
