| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2018 | INR | 500.65 | 509.9 | 498.15 | 499.2 | 499.2 | -0.65 (-0.13%) | 21,580 |
| 30 May 2018 | INR | 503.45 | 511.6 | 497.2 | 499.85 | 499.85 | -6.4 (-1.26%) | 47,633 |
| 29 May 2018 | INR | 516 | 516 | 504.95 | 506.25 | 506.25 | -10.75 (-2.08%) | 25,509 |
| 28 May 2018 | INR | 509.8 | 519.35 | 505.4 | 517 | 517 | +11.1 (+2.19%) | 61,132 |
| 25 May 2018 | INR | 493.9 | 513.95 | 493.9 | 505.9 | 505.9 | +11 (+2.22%) | 72,051 |
| 24 May 2018 | INR | 506.1 | 508.45 | 490.1 | 494.9 | 494.9 | -9.9 (-1.96%) | 52,666 |
| 23 May 2018 | INR | 508 | 514.7 | 503.95 | 504.8 | 504.8 | -1.85 (-0.37%) | 39,195 |
| 22 May 2018 | INR | 507.2 | 515 | 505 | 506.65 | 506.65 | +2.15 (+0.43%) | 65,351 |
| 21 May 2018 | INR | 527.4 | 527.4 | 500 | 504.5 | 504.5 | -17.95 (-3.44%) | 82,737 |
| 18 May 2018 | INR | 526 | 530 | 520.3 | 522.45 | 522.45 | -3.3 (-0.63%) | 56,720 |
| 17 May 2018 | INR | 525 | 530 | 521 | 525.75 | 525.75 | +3.8 (+0.73%) | 69,770 |
| 16 May 2018 | INR | 511.9 | 530.3 | 507 | 521.95 | 521.95 | +12.8 (+2.51%) | 143,691 |
| 15 May 2018 | INR | 508 | 534.4 | 506 | 509.15 | 509.15 | -11.9 (-2.28%) | 135,329 |
| 14 May 2018 | INR | 525.05 | 555 | 514.05 | 521.05 | 521.05 | -4.25 (-0.81%) | 941,858 |
| 11 May 2018 | INR | 525 | 538 | 520.65 | 525.3 | 525.3 | +1.1 (+0.21%) | 64,186 |
| 10 May 2018 | INR | 530.25 | 542 | 521.45 | 524.2 | 524.2 | -1.5 (-0.29%) | 62,047 |
| 9 May 2018 | INR | 523.8 | 545 | 520 | 525.7 | 525.7 | +3.2 (+0.61%) | 80,863 |
| 8 May 2018 | INR | 534.6 | 545 | 520.65 | 522.5 | 522.5 | -9.8 (-1.84%) | 88,162 |
| 7 May 2018 | INR | 547.95 | 553.15 | 526.85 | 532.3 | 532.3 | -15.65 (-2.86%) | 53,172 |
| 4 May 2018 | INR | 555 | 559 | 542 | 547.95 | 547.95 | -4.9 (-0.89%) | 36,776 |
| 3 May 2018 | INR | 556.95 | 564.8 | 530 | 552.85 | 552.85 | -4.25 (-0.76%) | 57,689 |
| 2 May 2018 | INR | 579.2 | 579.2 | 555 | 557.1 | 557.1 | -18.35 (-3.19%) | 32,525 |
| 30 Apr 2018 | INR | 570 | 581.8 | 560 | 575.45 | 575.45 | +8 (+1.41%) | 98,691 |
| 27 Apr 2018 | INR | 567.55 | 577.8 | 560.05 | 567.45 | 567.45 | -3.6 (-0.63%) | 76,885 |
| 26 Apr 2018 | INR | 562 | 578.45 | 562 | 571.05 | 571.05 | +9.95 (+1.77%) | 133,980 |
| 25 Apr 2018 | INR | 560.2 | 569.45 | 554.15 | 561.1 | 561.1 | +2.85 (+0.51%) | 102,674 |
| 24 Apr 2018 | INR | 568.7 | 573 | 555 | 558.25 | 558.25 | -7.1 (-1.26%) | 78,015 |
| 23 Apr 2018 | INR | 543.45 | 572 | 535 | 565.35 | 565.35 | +25.35 (+4.69%) | 296,799 |
| 20 Apr 2018 | INR | 531.5 | 543.3 | 519.1 | 540 | 540 | +8.55 (+1.61%) | 111,905 |
| 19 Apr 2018 | INR | 524 | 539.45 | 518 | 531.45 | 531.45 | +10.75 (+2.06%) | 79,244 |
