| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 560 | 562.25 | 521 | 537.2 | 537.2 | +1.7 (+0.32%) | 12,822 |
| 18 Jun 2018 | INR | 529.9 | 535.5 | 529.9 | 535.5 | 535.5 | +25.5 (+5%) | 7,480 |
| 15 Jun 2018 | INR | 499.95 | 514.4 | 488 | 510 | 510 | +9 (+1.80%) | 4,886 |
| 14 Jun 2018 | INR | 511 | 528.55 | 493.6 | 501 | 501 | -9.1 (-1.78%) | 3,978 |
| 13 Jun 2018 | INR | 494 | 517.25 | 480.55 | 510.1 | 510.1 | +17.4 (+3.53%) | 2,668 |
| 12 Jun 2018 | INR | 485 | 493.5 | 475.4 | 492.7 | 492.7 | +22.7 (+4.83%) | 18,421 |
| 11 Jun 2018 | INR | 489.8 | 489.8 | 468 | 470 | 470 | +0.05 (+0.01%) | 957 |
| 8 Jun 2018 | INR | 468.95 | 469.95 | 431.05 | 469.95 | 469.95 | +22.35 (+4.99%) | 983 |
| 7 Jun 2018 | INR | 424.85 | 447.6 | 424.85 | 447.6 | 447.6 | +21.3 (+5.00%) | 2,352 |
| 6 Jun 2018 | INR | 422.05 | 450 | 421 | 426.3 | 426.3 | -16.8 (-3.79%) | 9,172 |
| 5 Jun 2018 | INR | 450 | 451.05 | 439.75 | 443.1 | 443.1 | -19.75 (-4.27%) | 8,251 |
| 4 Jun 2018 | INR | 488 | 503.9 | 461.2 | 462.85 | 462.85 | -22.5 (-4.64%) | 2,665 |
| 1 Jun 2018 | INR | 486.5 | 510 | 485 | 485.35 | 485.35 | -25 (-4.90%) | 2,652 |
| 31 May 2018 | INR | 541.95 | 542 | 505 | 510.35 | 510.35 | +3.1 (+0.61%) | 3,442 |
| 30 May 2018 | INR | 498.05 | 520 | 495 | 507.25 | 507.25 | -4.25 (-0.83%) | 9,328 |
| 29 May 2018 | INR | 510 | 520 | 465.15 | 511.5 | 511.5 | -3.45 (-0.67%) | 12,469 |
| 28 May 2018 | INR | 500 | 544.95 | 500 | 514.95 | 514.95 | +4.4 (+0.86%) | 3,143 |
| 25 May 2018 | INR | 509.05 | 524.5 | 504.5 | 510.55 | 510.55 | +4.7 (+0.93%) | 3,693 |
| 24 May 2018 | INR | 500.05 | 519.6 | 500.05 | 505.85 | 505.85 | +2.05 (+0.41%) | 4,976 |
| 23 May 2018 | INR | 519.05 | 530.05 | 496.2 | 503.8 | 503.8 | -26.6 (-5.02%) | 1,362 |
| 22 May 2018 | INR | 530 | 535 | 505.05 | 530.4 | 530.4 | +15.7 (+3.05%) | 2,240 |
| 21 May 2018 | INR | 539.85 | 539.85 | 506.15 | 514.7 | 514.7 | -15.3 (-2.89%) | 2,456 |
| 18 May 2018 | INR | 543.95 | 544 | 511.2 | 530 | 530 | +7.5 (+1.44%) | 2,031 |
| 17 May 2018 | INR | 525 | 529.9 | 485.2 | 522.5 | 522.5 | +20.85 (+4.16%) | 2,928 |
| 16 May 2018 | INR | 560 | 560 | 490.9 | 501.65 | 501.65 | -30.3 (-5.70%) | 10,220 |
| 15 May 2018 | INR | 544.95 | 559.8 | 528 | 531.95 | 531.95 | -12.5 (-2.30%) | 4,742 |
| 14 May 2018 | INR | 550 | 565 | 530 | 544.45 | 544.45 | -0.85 (-0.16%) | 8,878 |
| 11 May 2018 | INR | 550.05 | 559 | 525.6 | 545.3 | 545.3 | +2.95 (+0.54%) | 1,095 |
| 10 May 2018 | INR | 567 | 568 | 536 | 542.35 | 542.35 | -29 (-5.08%) | 2,799 |
| 9 May 2018 | INR | 569.7 | 588 | 567.5 | 571.35 | 571.35 | +13.55 (+2.43%) | 4,707 |
