| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 380.15 | 387.8 | 372.4 | 376.85 | 376.85 | -2.85 (-0.75%) | 4,266 |
| 18 Jun 2018 | INR | 394.35 | 395 | 375.1 | 379.7 | 379.7 | -14.1 (-3.58%) | 6,691 |
| 15 Jun 2018 | INR | 389.75 | 399.65 | 388 | 393.8 | 393.8 | +4.95 (+1.27%) | 6,936 |
| 14 Jun 2018 | INR | 391 | 393.9 | 386 | 388.85 | 388.85 | -2.45 (-0.63%) | 3,650 |
| 13 Jun 2018 | INR | 389.8 | 397.95 | 380.3 | 391.3 | 391.3 | +1.15 (+0.29%) | 1,440 |
| 12 Jun 2018 | INR | 391.4 | 399 | 388 | 390.15 | 390.15 | -1.5 (-0.38%) | 1,832 |
| 11 Jun 2018 | INR | 405 | 405 | 391 | 391.65 | 391.65 | -7.15 (-1.79%) | 7,433 |
| 8 Jun 2018 | INR | 399.65 | 401.95 | 396 | 398.8 | 398.8 | -0.1 (-0.03%) | 3,382 |
| 7 Jun 2018 | INR | 394.85 | 407.9 | 393.2 | 398.9 | 398.9 | +5.5 (+1.40%) | 4,577 |
| 6 Jun 2018 | INR | 380 | 416 | 372.2 | 393.4 | 393.4 | +6 (+1.55%) | 4,977 |
| 5 Jun 2018 | INR | 392.15 | 404.65 | 382.15 | 387.4 | 387.4 | -14 (-3.49%) | 3,582 |
| 4 Jun 2018 | INR | 404.4 | 424 | 397.2 | 401.4 | 401.4 | -1.35 (-0.34%) | 4,762 |
| 1 Jun 2018 | INR | 414.1 | 414.95 | 400 | 402.75 | 402.75 | -8.6 (-2.09%) | 3,129 |
| 31 May 2018 | INR | 403.7 | 425 | 403.7 | 411.35 | 411.35 | +9.9 (+2.47%) | 8,575 |
| 30 May 2018 | INR | 390 | 408.45 | 385 | 401.45 | 401.45 | +8 (+2.03%) | 3,296 |
| 29 May 2018 | INR | 400 | 405.45 | 392 | 393.45 | 393.45 | -8.05 (-2.00%) | 2,726 |
| 28 May 2018 | INR | 390.8 | 404 | 390.8 | 401.5 | 401.5 | +14.4 (+3.72%) | 4,872 |
| 25 May 2018 | INR | 380.45 | 389.95 | 380 | 387.1 | 387.1 | +7.75 (+2.04%) | 1,326 |
| 24 May 2018 | INR | 384.5 | 389 | 376.3 | 379.35 | 379.35 | -3.8 (-0.99%) | 6,223 |
| 23 May 2018 | INR | 383.35 | 388.9 | 381.1 | 383.15 | 383.15 | +2.95 (+0.78%) | 10,536 |
| 22 May 2018 | INR | 394.95 | 394.95 | 378 | 380.2 | 380.2 | -5.9 (-1.53%) | 14,340 |
| 21 May 2018 | INR | 400.45 | 404.35 | 385.1 | 386.1 | 386.1 | -12.3 (-3.09%) | 8,464 |
| 18 May 2018 | INR | 415.45 | 416 | 397 | 398.4 | 398.4 | -16.25 (-3.92%) | 10,791 |
| 17 May 2018 | INR | 414.1 | 416.95 | 405 | 414.65 | 414.65 | +1.75 (+0.42%) | 4,219 |
| 16 May 2018 | INR | 412.35 | 435 | 408.7 | 412.9 | 412.9 | +3.8 (+0.93%) | 3,702 |
| 15 May 2018 | INR | 440.75 | 440.75 | 404.2 | 409.1 | 409.1 | -21.1 (-4.90%) | 10,350 |
| 14 May 2018 | INR | 441.05 | 449.8 | 423.5 | 430.2 | 430.2 | -15.65 (-3.51%) | 11,792 |
| 11 May 2018 | INR | 450 | 456.95 | 441 | 445.85 | 445.85 | -1.8 (-0.40%) | 25,654 |
| 10 May 2018 | INR | 443.9 | 455 | 421.3 | 447.65 | 447.65 | +27.05 (+6.43%) | 96,711 |
| 9 May 2018 | INR | 405.25 | 428 | 403.1 | 420.6 | 420.6 | +16.1 (+3.98%) | 11,498 |
