| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 504 | 504 | 485.5 | 490.2 | 490.2 | -9.85 (-1.97%) | 36,911 |
| 18 Jun 2018 | INR | 497 | 507.95 | 494.45 | 500.05 | 500.05 | +4.1 (+0.83%) | 58,908 |
| 15 Jun 2018 | INR | 499.9 | 499.9 | 487.5 | 495.95 | 495.95 | +1.05 (+0.21%) | 31,924 |
| 14 Jun 2018 | INR | 497 | 497 | 489.25 | 494.9 | 494.9 | -2.8 (-0.56%) | 34,605 |
| 13 Jun 2018 | INR | 507 | 507.95 | 496.35 | 497.7 | 497.7 | -5.45 (-1.08%) | 45,653 |
| 12 Jun 2018 | INR | 499 | 512.45 | 493 | 503.15 | 503.15 | +4.6 (+0.92%) | 108,733 |
| 11 Jun 2018 | INR | 500 | 503.75 | 494.55 | 498.55 | 498.55 | +3.1 (+0.63%) | 254,175 |
| 8 Jun 2018 | INR | 493 | 499.9 | 490.45 | 495.45 | 495.45 | +2.25 (+0.46%) | 44,353 |
| 7 Jun 2018 | INR | 490 | 494.85 | 488 | 493.2 | 493.2 | +6.7 (+1.38%) | 95,870 |
| 6 Jun 2018 | INR | 478.5 | 491 | 478 | 486.5 | 486.5 | +8.1 (+1.69%) | 201,424 |
| 5 Jun 2018 | INR | 477 | 479.9 | 472.95 | 478.4 | 478.4 | +4.65 (+0.98%) | 60,391 |
| 4 Jun 2018 | INR | 480 | 481.55 | 471.5 | 473.75 | 473.75 | -1.7 (-0.36%) | 78,931 |
| 1 Jun 2018 | INR | 476.05 | 483.95 | 474.95 | 475.45 | 475.45 | +0.1 (+0.02%) | 50,022 |
| 31 May 2018 | INR | 480 | 480 | 474.3 | 475.35 | 475.35 | -0.95 (-0.20%) | 46,785 |
| 30 May 2018 | INR | 486 | 486 | 475.1 | 476.3 | 476.3 | -11.8 (-2.42%) | 92,662 |
| 29 May 2018 | INR | 504.95 | 505 | 486 | 488.1 | 488.1 | -16.05 (-3.18%) | 127,594 |
| 28 May 2018 | INR | 485 | 512.45 | 485 | 504.15 | 504.15 | +21.5 (+4.45%) | 98,995 |
| 25 May 2018 | INR | 477.95 | 485 | 471.05 | 482.65 | 482.65 | +11.3 (+2.40%) | 73,329 |
| 24 May 2018 | INR | 473 | 478.05 | 463.4 | 471.35 | 471.35 | -3.8 (-0.80%) | 63,212 |
| 23 May 2018 | INR | 483.95 | 484.2 | 474.65 | 475.15 | 475.15 | -5.7 (-1.19%) | 44,474 |
| 22 May 2018 | INR | 477 | 484.65 | 473.5 | 480.85 | 480.85 | +4.4 (+0.92%) | 39,486 |
| 21 May 2018 | INR | 485 | 485.35 | 473.75 | 476.45 | 476.45 | -4.6 (-0.96%) | 54,992 |
| 18 May 2018 | INR | 495 | 495 | 477.05 | 481.05 | 481.05 | -13.05 (-2.64%) | 484,979 |
| 17 May 2018 | INR | 496 | 498.25 | 492 | 494.1 | 494.1 | -2.5 (-0.50%) | 110,060 |
| 16 May 2018 | INR | 500 | 502.8 | 490.1 | 496.6 | 496.6 | -4.35 (-0.87%) | 54,060 |
| 15 May 2018 | INR | 498.25 | 507 | 498 | 500.95 | 500.95 | +0.45 (+0.09%) | 57,804 |
| 14 May 2018 | INR | 498 | 507 | 498 | 500.5 | 500.5 | -0.15 (-0.03%) | 331,572 |
| 11 May 2018 | INR | 498.65 | 503.5 | 495.2 | 500.65 | 500.65 | +1.5 (+0.30%) | 69,132 |
| 10 May 2018 | INR | 507 | 509.65 | 496.4 | 499.15 | 499.15 | -8.1 (-1.60%) | 65,631 |
| 9 May 2018 | INR | 513.1 | 513.1 | 506.2 | 507.25 | 507.25 | -4.35 (-0.85%) | 51,831 |
