| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 498.8 | 499.9 | 486.15 | 489.8 | 97.96 | -8.95 (-1.79%) | 1,940,000 |
| 18 Jun 2018 | INR | 504.9 | 509.5 | 496.65 | 498.75 | 99.75 | -0.2 (-0.04%) | 120,050 |
| 15 Jun 2018 | INR | 488.65 | 509.9 | 488.4 | 498.95 | 99.79 | +10.6 (+2.17%) | 332,720 |
| 14 Jun 2018 | INR | 493.35 | 494.95 | 486 | 488.35 | 97.67 | -5 (-1.01%) | 96,320 |
| 13 Jun 2018 | INR | 496.15 | 509.8 | 492.15 | 493.35 | 98.67 | -5.5 (-1.10%) | 478,150 |
| 12 Jun 2018 | INR | 501 | 509.9 | 498 | 498.85 | 99.77 | -1.3 (-0.26%) | 132,970 |
| 11 Jun 2018 | INR | 484.05 | 506.05 | 484.05 | 500.15 | 100.03 | +16.7 (+3.45%) | 641,840 |
| 8 Jun 2018 | INR | 469 | 489.9 | 465.2 | 483.45 | 96.69 | +16.1 (+3.44%) | 213,850 |
| 7 Jun 2018 | INR | 460.1 | 471.25 | 460.1 | 467.35 | 93.47 | -0.35 (-0.07%) | 110,830 |
| 6 Jun 2018 | INR | 455.45 | 470 | 454.05 | 467.7 | 93.54 | +14.4 (+3.18%) | 188,950 |
| 5 Jun 2018 | INR | 456.4 | 469.4 | 452.2 | 453.3 | 90.66 | -7.4 (-1.61%) | 126,510 |
| 4 Jun 2018 | INR | 459.4 | 464.65 | 455.65 | 460.7 | 92.14 | +1.95 (+0.43%) | 865,650 |
| 1 Jun 2018 | INR | 470.05 | 474.8 | 455 | 458.75 | 91.75 | -13.2 (-2.80%) | 121,390 |
| 31 May 2018 | INR | 465.5 | 475 | 462.15 | 471.95 | 94.39 | +11.95 (+2.60%) | 87,950 |
| 30 May 2018 | INR | 469.9 | 469.9 | 455.05 | 460 | 92 | -6.9 (-1.48%) | 337,670 |
| 29 May 2018 | INR | 479.4 | 479.4 | 460.2 | 466.9 | 93.38 | -8.85 (-1.86%) | 84,010 |
| 28 May 2018 | INR | 469.5 | 479.9 | 468.95 | 475.75 | 95.15 | +12.9 (+2.79%) | 306,890 |
| 25 May 2018 | INR | 447.5 | 466.5 | 447.5 | 462.85 | 92.57 | +8.8 (+1.94%) | 3,230,000 |
| 24 May 2018 | INR | 447.2 | 456.3 | 446.85 | 454.05 | 90.81 | +2.85 (+0.63%) | 1,200,000 |
| 23 May 2018 | INR | 448.8 | 454.95 | 446 | 451.2 | 90.24 | +2.45 (+0.55%) | 1,400,000 |
| 22 May 2018 | INR | 445 | 454.9 | 442 | 448.75 | 89.75 | +4.4 (+0.99%) | 156,970 |
| 21 May 2018 | INR | 464.95 | 464.95 | 437.05 | 444.35 | 88.87 | -15.05 (-3.28%) | 177,500 |
| 18 May 2018 | INR | 460.4 | 465.7 | 455.15 | 459.4 | 91.88 | -0.35 (-0.08%) | 84,490 |
| 17 May 2018 | INR | 462.5 | 479.9 | 455 | 459.75 | 91.95 | -2.35 (-0.51%) | 428,580 |
| 16 May 2018 | INR | 478 | 478 | 460.45 | 462.1 | 92.42 | -12 (-2.53%) | 149,660 |
| 15 May 2018 | INR | 482.9 | 487.5 | 470.35 | 474.1 | 94.82 | -3.5 (-0.73%) | 81,180 |
| 14 May 2018 | INR | 487 | 487 | 473.15 | 477.6 | 95.52 | -9.9 (-2.03%) | 113,170 |
| 11 May 2018 | INR | 486 | 491.9 | 478 | 487.5 | 97.5 | -7.7 (-1.55%) | 258,170 |
| 10 May 2018 | INR | 501.05 | 505 | 483.2 | 495.2 | 99.04 | -3.95 (-0.79%) | 198,450 |
| 9 May 2018 | INR | 504.95 | 506 | 497.5 | 499.15 | 99.83 | -5.2 (-1.03%) | 133,860 |
