| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 386.5 | 399 | 386.5 | 394.4 | 394.4 | +5.8 (+1.49%) | 699 |
| 18 Jun 2018 | INR | 395 | 400 | 380 | 388.6 | 388.6 | -6.45 (-1.63%) | 281 |
| 15 Jun 2018 | INR | 395 | 409 | 395 | 395.05 | 395.05 | +7.5 (+1.94%) | 769 |
| 14 Jun 2018 | INR | 390.5 | 398.95 | 376.2 | 387.55 | 387.55 | +0.6 (+0.16%) | 874 |
| 13 Jun 2018 | INR | 395 | 398.8 | 385.25 | 386.95 | 386.95 | -8.05 (-2.04%) | 199 |
| 12 Jun 2018 | INR | 399.5 | 410 | 395 | 395 | 395 | +3.4 (+0.87%) | 365 |
| 11 Jun 2018 | INR | 405 | 405 | 390 | 391.6 | 391.6 | -5.1 (-1.29%) | 113 |
| 8 Jun 2018 | INR | 399 | 405 | 390.95 | 396.7 | 396.7 | -2.95 (-0.74%) | 180 |
| 7 Jun 2018 | INR | 396.95 | 400.5 | 385 | 399.65 | 399.65 | +8.45 (+2.16%) | 754 |
| 6 Jun 2018 | INR | 380.1 | 398 | 380.1 | 391.2 | 391.2 | +12.3 (+3.25%) | 1,003 |
| 5 Jun 2018 | INR | 382 | 387 | 370.1 | 378.9 | 378.9 | -20.25 (-5.07%) | 2,631 |
| 4 Jun 2018 | INR | 431 | 431 | 392 | 399.15 | 399.15 | -15.25 (-3.68%) | 867 |
| 1 Jun 2018 | INR | 430.7 | 468.8 | 406.2 | 414.4 | 414.4 | -20.3 (-4.67%) | 4,312 |
| 31 May 2018 | INR | 460 | 468.8 | 433.55 | 434.7 | 434.7 | -10.35 (-2.33%) | 548 |
| 30 May 2018 | INR | 440 | 457 | 430 | 445.05 | 445.05 | -1.65 (-0.37%) | 1,098 |
| 29 May 2018 | INR | 425 | 469.95 | 425 | 446.7 | 446.7 | +19.2 (+4.49%) | 2,495 |
| 28 May 2018 | INR | 402 | 434 | 402 | 427.5 | 427.5 | +17.6 (+4.29%) | 1,079 |
| 25 May 2018 | INR | 430 | 430 | 401.65 | 409.9 | 409.9 | -12.7 (-3.01%) | 421 |
| 24 May 2018 | INR | 414.5 | 429.5 | 395.3 | 422.6 | 422.6 | +24.7 (+6.21%) | 2,683 |
| 23 May 2018 | INR | 403 | 403 | 380.05 | 397.9 | 397.9 | -2.55 (-0.64%) | 1,377 |
| 22 May 2018 | INR | 401.2 | 408 | 388 | 400.45 | 400.45 | -8.85 (-2.16%) | 810 |
| 21 May 2018 | INR | 380 | 410 | 380 | 409.3 | 409.3 | +24.15 (+6.27%) | 1,603 |
| 18 May 2018 | INR | 401.6 | 407 | 379.95 | 385.15 | 385.15 | -12.55 (-3.16%) | 1,105 |
| 17 May 2018 | INR | 401 | 413.9 | 397 | 397.7 | 397.7 | -0.35 (-0.09%) | 598 |
| 16 May 2018 | INR | 395 | 407 | 393 | 398.05 | 398.05 | -8.05 (-1.98%) | 848 |
| 15 May 2018 | INR | 397.1 | 432.95 | 396.8 | 406.1 | 406.1 | +3.15 (+0.78%) | 904 |
| 14 May 2018 | INR | 437.1 | 437.1 | 395.1 | 402.95 | 402.95 | -34.95 (-7.98%) | 2,165 |
| 11 May 2018 | INR | 429.65 | 447.9 | 429.65 | 437.9 | 437.9 | -6.55 (-1.47%) | 853 |
| 10 May 2018 | INR | 443 | 466 | 440.05 | 444.45 | 444.45 | -1.7 (-0.38%) | 654 |
| 9 May 2018 | INR | 460 | 467.5 | 445 | 446.15 | 446.15 | -13.95 (-3.03%) | 483 |
