| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 380 | 380 | 369.5 | 370.15 | 185.075 | -10 (-2.63%) | 3,878 |
| 18 Jun 2018 | INR | 384 | 387.95 | 377.1 | 380.15 | 190.075 | -3.15 (-0.82%) | 4,812 |
| 15 Jun 2018 | INR | 388.2 | 392.85 | 382 | 383.3 | 191.65 | -5.8 (-1.49%) | 5,693 |
| 14 Jun 2018 | INR | 395.9 | 395.9 | 385.8 | 389.1 | 194.55 | -0.4 (-0.10%) | 5,541 |
| 13 Jun 2018 | INR | 393.8 | 396 | 384 | 389.5 | 194.75 | +1.45 (+0.37%) | 5,971 |
| 12 Jun 2018 | INR | 389.95 | 392.95 | 383.1 | 388.05 | 194.025 | +3.05 (+0.79%) | 6,748 |
| 11 Jun 2018 | INR | 403.9 | 404.5 | 383 | 385 | 192.5 | -14.05 (-3.52%) | 11,187 |
| 8 Jun 2018 | INR | 408 | 408 | 391.25 | 399.05 | 199.525 | +6.3 (+1.60%) | 5,429 |
| 7 Jun 2018 | INR | 393.4 | 398 | 380.05 | 392.75 | 196.375 | +15.05 (+3.98%) | 11,889 |
| 6 Jun 2018 | INR | 398 | 398 | 370.2 | 377.7 | 188.85 | +6.35 (+1.71%) | 10,521 |
| 5 Jun 2018 | INR | 390 | 408 | 363 | 371.35 | 185.675 | -15.7 (-4.06%) | 11,801 |
| 4 Jun 2018 | INR | 417.65 | 425 | 385 | 387.05 | 193.525 | -30.8 (-7.37%) | 15,152 |
| 1 Jun 2018 | INR | 452.7 | 452.7 | 411.5 | 417.85 | 208.925 | -23.9 (-5.41%) | 5,984 |
| 31 May 2018 | INR | 452.5 | 465.75 | 440 | 441.75 | 220.875 | +4.35 (+0.99%) | 15,553 |
| 30 May 2018 | INR | 410 | 450 | 409 | 437.4 | 218.7 | +23.4 (+5.65%) | 20,533 |
| 29 May 2018 | INR | 398.45 | 422 | 391.7 | 414 | 207 | +17.9 (+4.52%) | 7,704 |
| 28 May 2018 | INR | 387 | 399.9 | 386.2 | 396.1 | 198.05 | +14.2 (+3.72%) | 9,894 |
| 25 May 2018 | INR | 399.9 | 399.9 | 378 | 381.9 | 190.95 | -10.7 (-2.73%) | 22,461 |
| 24 May 2018 | INR | 403 | 403 | 375.25 | 392.6 | 196.3 | -6 (-1.51%) | 11,722 |
| 23 May 2018 | INR | 395 | 404 | 390 | 398.6 | 199.3 | +4.15 (+1.05%) | 5,752 |
| 22 May 2018 | INR | 397.1 | 405 | 385.05 | 394.45 | 197.225 | -5.15 (-1.29%) | 7,440 |
| 21 May 2018 | INR | 401 | 408 | 397 | 399.6 | 199.8 | -2.6 (-0.65%) | 7,430 |
| 18 May 2018 | INR | 405.25 | 409.9 | 401 | 402.2 | 201.1 | -2.95 (-0.73%) | 4,933 |
| 17 May 2018 | INR | 416 | 417.8 | 403 | 405.15 | 202.575 | -9.45 (-2.28%) | 12,396 |
| 16 May 2018 | INR | 415 | 417.6 | 402.1 | 414.6 | 207.3 | +0.5 (+0.12%) | 9,496 |
| 15 May 2018 | INR | 411 | 431 | 405 | 414.1 | 207.05 | +0.5 (+0.12%) | 16,248 |
| 14 May 2018 | INR | 474 | 474 | 402 | 413.6 | 206.8 | -54.75 (-11.69%) | 32,574 |
| 11 May 2018 | INR | 460 | 482 | 452 | 468.35 | 234.175 | -2.95 (-0.63%) | 3,194 |
| 10 May 2018 | INR | 477.8 | 484 | 470.05 | 471.3 | 235.65 | -1.5 (-0.32%) | 3,893 |
| 9 May 2018 | INR | 472.6 | 482 | 472 | 472.8 | 236.4 | +0.05 (+0.01%) | 6,172 |
