| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 520 | 520 | 507.05 | 510.3 | 510.3 | -8.5 (-1.64%) | 11,352 |
| 18 Jun 2018 | INR | 518 | 522.95 | 512.05 | 518.8 | 518.8 | -2.7 (-0.52%) | 8,017 |
| 15 Jun 2018 | INR | 530.5 | 534 | 520 | 521.5 | 521.5 | -10.65 (-2.00%) | 18,697 |
| 14 Jun 2018 | INR | 523.1 | 539 | 520.2 | 532.15 | 532.15 | +8.7 (+1.66%) | 13,439 |
| 13 Jun 2018 | INR | 538 | 548 | 521 | 523.45 | 523.45 | -8 (-1.51%) | 18,789 |
| 12 Jun 2018 | INR | 549 | 575 | 527 | 531.45 | 531.45 | -17.7 (-3.22%) | 53,700 |
| 11 Jun 2018 | INR | 500 | 588.8 | 490.55 | 549.15 | 549.15 | +54.3 (+10.97%) | 81,858 |
| 8 Jun 2018 | INR | 502.6 | 502.6 | 494 | 494.85 | 494.85 | -5.95 (-1.19%) | 77,927 |
| 7 Jun 2018 | INR | 495.85 | 508 | 493.1 | 500.8 | 500.8 | +5.5 (+1.11%) | 5,560 |
| 6 Jun 2018 | INR | 491.45 | 499.1 | 491.05 | 495.3 | 495.3 | +2.05 (+0.42%) | 16,923 |
| 5 Jun 2018 | INR | 493 | 498.5 | 485.1 | 493.25 | 493.25 | -4.1 (-0.82%) | 14,989 |
| 4 Jun 2018 | INR | 505.9 | 506 | 495.25 | 497.35 | 497.35 | -6.95 (-1.38%) | 1,757 |
| 1 Jun 2018 | INR | 498 | 509.8 | 494 | 504.3 | 504.3 | +6.35 (+1.28%) | 32,808 |
| 31 May 2018 | INR | 495.85 | 504.95 | 491.6 | 497.95 | 497.95 | +2.8 (+0.57%) | 314,274 |
| 30 May 2018 | INR | 504 | 504.95 | 490.1 | 495.15 | 495.15 | -6.95 (-1.38%) | 24,298 |
| 29 May 2018 | INR | 500.5 | 511.75 | 500 | 502.1 | 502.1 | -0.55 (-0.11%) | 4,230 |
| 28 May 2018 | INR | 511.2 | 514.75 | 500.25 | 502.65 | 502.65 | -7.95 (-1.56%) | 4,512 |
| 25 May 2018 | INR | 495.1 | 517.45 | 490 | 510.6 | 510.6 | +15.9 (+3.21%) | 19,525 |
| 24 May 2018 | INR | 509 | 510 | 491.4 | 494.7 | 494.7 | -7.2 (-1.43%) | 2,008 |
| 23 May 2018 | INR | 496.5 | 504.95 | 490.05 | 501.9 | 501.9 | +4.05 (+0.81%) | 2,559 |
| 22 May 2018 | INR | 502.25 | 506.85 | 495.05 | 497.85 | 497.85 | -5.85 (-1.16%) | 3,717 |
| 21 May 2018 | INR | 510.45 | 515 | 497.55 | 503.7 | 503.7 | -7.05 (-1.38%) | 3,666 |
| 18 May 2018 | INR | 513.4 | 517.95 | 498 | 510.75 | 510.75 | -2.15 (-0.42%) | 7,117 |
| 17 May 2018 | INR | 513.9 | 519 | 512 | 512.9 | 512.9 | -1.85 (-0.36%) | 1,732 |
| 16 May 2018 | INR | 516.75 | 518 | 510.3 | 514.75 | 514.75 | -1.15 (-0.22%) | 2,952 |
| 15 May 2018 | INR | 541 | 541 | 511.1 | 515.9 | 515.9 | -13.7 (-2.59%) | 4,188 |
| 14 May 2018 | INR | 540 | 540 | 526 | 529.6 | 529.6 | -4.5 (-0.84%) | 7,396 |
| 11 May 2018 | INR | 515 | 537.65 | 515 | 534.1 | 534.1 | +13 (+2.49%) | 14,786 |
| 10 May 2018 | INR | 527.9 | 527.9 | 517 | 521.1 | 521.1 | -6.55 (-1.24%) | 14,653 |
| 9 May 2018 | INR | 523.9 | 527.7 | 522.15 | 527.65 | 527.65 | +4.8 (+0.92%) | 6,243 |
