| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 489.65 | 495.6 | 481.25 | 487.8 | 487.8 | +1.15 (+0.24%) | 101,247 |
| 19 Jun 2018 | INR | 492 | 495.85 | 482.1 | 486.65 | 486.65 | -9.45 (-1.90%) | 98,317 |
| 18 Jun 2018 | INR | 501.05 | 505 | 495 | 496.1 | 496.1 | -5.55 (-1.11%) | 72,772 |
| 15 Jun 2018 | INR | 505.75 | 514 | 497.1 | 501.65 | 501.65 | -3.85 (-0.76%) | 122,342 |
| 14 Jun 2018 | INR | 507.7 | 514.3 | 502 | 505.5 | 505.5 | -4.25 (-0.83%) | 126,931 |
| 13 Jun 2018 | INR | 496.9 | 521.5 | 494.3 | 509.75 | 509.75 | +13.35 (+2.69%) | 298,793 |
| 12 Jun 2018 | INR | 504.95 | 508.35 | 492.55 | 496.4 | 496.4 | -10.3 (-2.03%) | 125,477 |
| 11 Jun 2018 | INR | 510.9 | 520 | 502 | 506.7 | 506.7 | -3.2 (-0.63%) | 162,854 |
| 8 Jun 2018 | INR | 514.8 | 517.9 | 506.05 | 509.9 | 509.9 | -7.4 (-1.43%) | 166,927 |
| 7 Jun 2018 | INR | 506.85 | 527 | 505.15 | 517.3 | 517.3 | +15.05 (+3.00%) | 321,055 |
| 6 Jun 2018 | INR | 480.1 | 512.9 | 480 | 502.25 | 502.25 | +21.65 (+4.50%) | 412,731 |
| 5 Jun 2018 | INR | 499.8 | 499.8 | 480 | 480.6 | 480.6 | -19.4 (-3.88%) | 288,611 |
| 4 Jun 2018 | INR | 515.2 | 525 | 496.15 | 500 | 500 | -16.75 (-3.24%) | 317,969 |
| 1 Jun 2018 | INR | 540 | 546 | 512.5 | 516.75 | 516.75 | -20.6 (-3.83%) | 338,339 |
| 31 May 2018 | INR | 555 | 560.05 | 534 | 537.35 | 537.35 | -17.1 (-3.08%) | 368,147 |
| 30 May 2018 | INR | 516.95 | 576.2 | 515.05 | 554.45 | 554.45 | +29.75 (+5.67%) | 1,386,489 |
| 29 May 2018 | INR | 545.45 | 551.7 | 516.55 | 524.7 | 524.7 | -20.4 (-3.74%) | 1,024,226 |
| 28 May 2018 | INR | 462.1 | 553.3 | 462.1 | 545.1 | 545.1 | +84 (+18.22%) | 1,425,888 |
| 25 May 2018 | INR | 450.35 | 464.4 | 450.35 | 461.1 | 461.1 | +11.2 (+2.49%) | 120,033 |
| 24 May 2018 | INR | 457.5 | 458.8 | 448 | 449.9 | 449.9 | -4.95 (-1.09%) | 88,239 |
| 23 May 2018 | INR | 455.95 | 469.6 | 451 | 454.85 | 454.85 | +1.3 (+0.29%) | 256,012 |
| 22 May 2018 | INR | 426.05 | 458 | 425 | 453.55 | 453.55 | +24.45 (+5.70%) | 296,735 |
| 21 May 2018 | INR | 432 | 433.95 | 424.6 | 429.1 | 429.1 | -4.05 (-0.94%) | 215,132 |
| 18 May 2018 | INR | 439.8 | 443.7 | 430.5 | 433.15 | 433.15 | -5.85 (-1.33%) | 114,101 |
| 17 May 2018 | INR | 437.5 | 445.25 | 431.1 | 439 | 439 | +6.4 (+1.48%) | 212,619 |
| 16 May 2018 | INR | 419 | 436 | 419 | 432.6 | 432.6 | +10.6 (+2.51%) | 225,473 |
| 15 May 2018 | INR | 430 | 439.2 | 415.05 | 422 | 422 | -5.1 (-1.19%) | 221,409 |
| 14 May 2018 | INR | 421.5 | 449.8 | 420 | 427.1 | 427.1 | +7.2 (+1.71%) | 402,868 |
| 11 May 2018 | INR | 417.1 | 423.25 | 413 | 419.9 | 419.9 | +3.75 (+0.90%) | 166,842 |
| 10 May 2018 | INR | 414 | 424 | 413 | 416.15 | 416.15 | +1.1 (+0.27%) | 119,374 |
