| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | INR | 515.95 | 528 | 515.5 | 524.7 | 524.7 | +9.3 (+1.80%) | 240,600 |
| 6 Jun 2018 | INR | 506.4 | 517.5 | 502.15 | 515.4 | 515.4 | +10.2 (+2.02%) | 322,080 |
| 5 Jun 2018 | INR | 503.85 | 511 | 495 | 505.2 | 505.2 | +1.25 (+0.25%) | 473,340 |
| 4 Jun 2018 | INR | 520 | 527.1 | 502.35 | 503.95 | 503.95 | -15.35 (-2.96%) | 508,580 |
| 1 Jun 2018 | INR | 534 | 535.95 | 514.6 | 519.3 | 519.3 | -16.65 (-3.11%) | 586,220 |
| 31 May 2018 | INR | 541.2 | 541.9 | 530.05 | 535.95 | 535.95 | -3.15 (-0.58%) | 788,730 |
| 30 May 2018 | INR | 532 | 543.5 | 529.5 | 539.1 | 539.1 | +3.45 (+0.64%) | 701,610 |
| 29 May 2018 | INR | 523 | 548.2 | 510.5 | 535.65 | 535.65 | +12.7 (+2.43%) | 1,390,000 |
| 28 May 2018 | INR | 512.2 | 525.5 | 510.05 | 522.95 | 522.95 | +10.85 (+2.12%) | 759,340 |
| 25 May 2018 | INR | 512 | 523.15 | 487.25 | 512.1 | 512.1 | +5.15 (+1.02%) | 2,410,000 |
| 24 May 2018 | INR | 487.95 | 511.8 | 482 | 506.95 | 506.95 | +34 (+7.19%) | 3,270,000 |
| 23 May 2018 | INR | 489 | 496 | 463.5 | 472.95 | 472.95 | -12 (-2.47%) | 1,210,000 |
| 22 May 2018 | INR | 484 | 491.1 | 480.95 | 484.95 | 484.95 | -1.3 (-0.27%) | 220,470 |
| 21 May 2018 | INR | 496.4 | 496.55 | 480.55 | 486.25 | 486.25 | -7.35 (-1.49%) | 320,390 |
| 18 May 2018 | INR | 507.9 | 511 | 491 | 493.6 | 493.6 | -12.6 (-2.49%) | 936,280 |
| 17 May 2018 | INR | 508.3 | 512.25 | 504.2 | 506.2 | 506.2 | -2.25 (-0.44%) | 80,700 |
| 16 May 2018 | INR | 506.45 | 511.95 | 503.15 | 508.45 | 508.45 | +0.2 (+0.04%) | 191,560 |
| 15 May 2018 | INR | 512 | 518 | 505 | 508.25 | 508.25 | +2.75 (+0.54%) | 476,970 |
| 14 May 2018 | INR | 500 | 511 | 495.4 | 505.5 | 505.5 | +8.1 (+1.63%) | 258,620 |
| 11 May 2018 | INR | 493 | 500 | 490 | 497.4 | 497.4 | +4.35 (+0.88%) | 122,390 |
| 10 May 2018 | INR | 503.9 | 505.5 | 488 | 493.05 | 493.05 | -10.2 (-2.03%) | 182,750 |
| 9 May 2018 | INR | 508.15 | 510.9 | 501.55 | 503.25 | 503.25 | -4.9 (-0.96%) | 136,560 |
| 8 May 2018 | INR | 514.8 | 514.8 | 502.05 | 508.15 | 508.15 | -6.65 (-1.29%) | 265,200 |
| 7 May 2018 | INR | 505.1 | 517.15 | 498.5 | 514.8 | 514.8 | +12.3 (+2.45%) | 304,660 |
| 4 May 2018 | INR | 509 | 511.75 | 497 | 502.5 | 502.5 | -3 (-0.59%) | 199,840 |
| 3 May 2018 | INR | 509.9 | 514 | 497.7 | 505.5 | 505.5 | -9.3 (-1.81%) | 202,080 |
| 2 May 2018 | INR | 534.65 | 537.25 | 509.2 | 514.8 | 514.8 | -19.9 (-3.72%) | 170,660 |
| 30 Apr 2018 | INR | 532 | 537.5 | 528.5 | 534.7 | 534.7 | +0.55 (+0.10%) | 147,740 |
| 27 Apr 2018 | INR | 532.45 | 541.3 | 528.2 | 534.15 | 534.15 | +2 (+0.38%) | 357,500 |
| 26 Apr 2018 | INR | 525 | 536 | 518.75 | 532.15 | 532.15 | +7.3 (+1.39%) | 554,700 |
