| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 449.35 | 452 | 437.35 | 446.55 | 446.55 | -3 (-0.67%) | 27,263 |
| 18 Jun 2018 | INR | 448.85 | 455.05 | 446.15 | 449.55 | 449.55 | +1.1 (+0.25%) | 19,773 |
| 15 Jun 2018 | INR | 456 | 459.25 | 446 | 448.45 | 448.45 | -7.25 (-1.59%) | 22,344 |
| 14 Jun 2018 | INR | 453.5 | 459.7 | 453.5 | 455.7 | 455.7 | -0.95 (-0.21%) | 17,248 |
| 13 Jun 2018 | INR | 458.6 | 463.2 | 454.25 | 456.65 | 456.65 | -2.45 (-0.53%) | 14,585 |
| 12 Jun 2018 | INR | 467.95 | 467.95 | 457 | 459.1 | 459.1 | -4.35 (-0.94%) | 23,318 |
| 11 Jun 2018 | INR | 472 | 473 | 457.1 | 463.45 | 463.45 | -7.85 (-1.67%) | 39,469 |
| 8 Jun 2018 | INR | 464.55 | 473 | 459.05 | 471.3 | 471.3 | +6.75 (+1.45%) | 29,818 |
| 7 Jun 2018 | INR | 465 | 469.8 | 451.45 | 464.55 | 464.55 | -29.2 (-5.91%) | 70,024 |
| 6 Jun 2018 | INR | 492 | 498.65 | 488 | 493.75 | 493.75 | +1.75 (+0.36%) | 100,647 |
| 5 Jun 2018 | INR | 501 | 509.6 | 485 | 492 | 492 | -8.4 (-1.68%) | 52,180 |
| 4 Jun 2018 | INR | 503.7 | 507.45 | 498.6 | 500.4 | 500.4 | +5.45 (+1.10%) | 73,553 |
| 1 Jun 2018 | INR | 491.55 | 519.7 | 489.8 | 494.95 | 494.95 | +8.1 (+1.66%) | 245,144 |
| 31 May 2018 | INR | 488 | 509 | 479.6 | 486.85 | 486.85 | +10.45 (+2.19%) | 120,971 |
| 30 May 2018 | INR | 477 | 484.25 | 465 | 476.4 | 476.4 | -0.6 (-0.13%) | 64,369 |
| 29 May 2018 | INR | 478.9 | 482.4 | 462.05 | 477 | 477 | +7.9 (+1.68%) | 18,152 |
| 28 May 2018 | INR | 436.1 | 473.25 | 435.95 | 469.1 | 469.1 | +26.15 (+5.90%) | 26,873 |
| 25 May 2018 | INR | 432.6 | 445 | 432.6 | 442.95 | 442.95 | +6.15 (+1.41%) | 11,041 |
| 24 May 2018 | INR | 446.75 | 446.75 | 435 | 436.8 | 436.8 | -8.25 (-1.85%) | 24,235 |
| 23 May 2018 | INR | 454.95 | 454.95 | 438 | 445.05 | 445.05 | -5.8 (-1.29%) | 12,196 |
| 22 May 2018 | INR | 450.3 | 461.1 | 442.65 | 450.85 | 450.85 | +2.25 (+0.50%) | 11,826 |
| 21 May 2018 | INR | 472 | 474.6 | 440.1 | 448.6 | 448.6 | -15.85 (-3.41%) | 11,099 |
| 18 May 2018 | INR | 469.9 | 470.7 | 461 | 464.45 | 464.45 | -5.55 (-1.18%) | 26,291 |
| 17 May 2018 | INR | 464.8 | 471.8 | 463.9 | 470 | 470 | +6.35 (+1.37%) | 10,779 |
| 16 May 2018 | INR | 467 | 467 | 458.6 | 463.65 | 463.65 | -2.35 (-0.50%) | 15,746 |
| 15 May 2018 | INR | 478.1 | 484 | 464 | 466 | 466 | -8.9 (-1.87%) | 18,178 |
| 14 May 2018 | INR | 474.7 | 478.75 | 466.85 | 474.9 | 474.9 | +0.25 (+0.05%) | 8,421 |
| 11 May 2018 | INR | 469.6 | 478 | 462.15 | 474.65 | 474.65 | +7.65 (+1.64%) | 7,552 |
| 10 May 2018 | INR | 480.95 | 492 | 462.1 | 467 | 467 | -6.15 (-1.30%) | 18,705 |
| 9 May 2018 | INR | 476.35 | 481.55 | 468.6 | 473.15 | 473.15 | -2.4 (-0.50%) | 10,510 |
