| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 349.85 | 353.65 | 342.05 | 343.65 | 343.65 | -5.2 (-1.49%) | 35,857 |
| 20 Jun 2018 | INR | 353.4 | 359.8 | 345.65 | 348.85 | 348.85 | -1.7 (-0.48%) | 39,061 |
| 19 Jun 2018 | INR | 365.75 | 366.25 | 348 | 350.55 | 350.55 | -15.1 (-4.13%) | 34,400 |
| 18 Jun 2018 | INR | 370.1 | 374.95 | 364.1 | 365.65 | 365.65 | -10.7 (-2.84%) | 33,006 |
| 15 Jun 2018 | INR | 383.25 | 384.7 | 370 | 376.35 | 376.35 | -3.65 (-0.96%) | 15,988 |
| 14 Jun 2018 | INR | 373.5 | 388 | 370.1 | 380 | 380 | +8.35 (+2.25%) | 30,520 |
| 13 Jun 2018 | INR | 385 | 390 | 369.45 | 371.65 | 371.65 | -8.2 (-2.16%) | 23,542 |
| 12 Jun 2018 | INR | 370.5 | 386.75 | 366.15 | 379.85 | 379.85 | +10 (+2.70%) | 114,682 |
| 11 Jun 2018 | INR | 368.65 | 374.5 | 363.65 | 369.85 | 369.85 | +3.7 (+1.01%) | 127,421 |
| 8 Jun 2018 | INR | 369.9 | 374.95 | 360 | 366.15 | 366.15 | +0.85 (+0.23%) | 72,842 |
| 7 Jun 2018 | INR | 347 | 374.9 | 346.7 | 365.3 | 365.3 | +21.85 (+6.36%) | 81,480 |
| 6 Jun 2018 | INR | 337 | 358.45 | 325 | 343.45 | 343.45 | +7.1 (+2.11%) | 61,039 |
| 5 Jun 2018 | INR | 352 | 352.8 | 332 | 336.35 | 336.35 | -14.95 (-4.26%) | 38,631 |
| 4 Jun 2018 | INR | 364.25 | 372.1 | 345.35 | 351.3 | 351.3 | -12.3 (-3.38%) | 53,564 |
| 1 Jun 2018 | INR | 376.45 | 376.45 | 362 | 363.6 | 363.6 | -6.55 (-1.77%) | 22,397 |
| 31 May 2018 | INR | 378.8 | 382.6 | 365.35 | 370.15 | 370.15 | -8.65 (-2.28%) | 40,225 |
| 30 May 2018 | INR | 384.9 | 385.2 | 377 | 378.8 | 378.8 | -6.65 (-1.73%) | 22,097 |
| 29 May 2018 | INR | 388.55 | 398 | 385 | 385.45 | 385.45 | -6.85 (-1.75%) | 62,542 |
| 28 May 2018 | INR | 398.6 | 403.05 | 388 | 392.3 | 392.3 | -4.35 (-1.10%) | 40,025 |
| 25 May 2018 | INR | 402.6 | 402.95 | 391.6 | 396.65 | 396.65 | -5.55 (-1.38%) | 25,298 |
| 24 May 2018 | INR | 424 | 424 | 397 | 402.2 | 402.2 | -15.35 (-3.68%) | 51,927 |
| 23 May 2018 | INR | 430 | 432.5 | 415 | 417.55 | 417.55 | -10.4 (-2.43%) | 34,320 |
| 22 May 2018 | INR | 435.05 | 445.4 | 425 | 427.95 | 427.95 | -7.1 (-1.63%) | 17,021 |
| 21 May 2018 | INR | 442.3 | 445.5 | 429 | 435.05 | 435.05 | -7.5 (-1.69%) | 63,186 |
| 18 May 2018 | INR | 453.7 | 453.7 | 434.2 | 442.55 | 442.55 | -8.15 (-1.81%) | 76,451 |
| 17 May 2018 | INR | 427.75 | 455 | 427.75 | 450.7 | 450.7 | +23.05 (+5.39%) | 56,479 |
| 16 May 2018 | INR | 415.45 | 434 | 415 | 427.65 | 427.65 | +3.95 (+0.93%) | 59,173 |
| 15 May 2018 | INR | 425.6 | 445 | 417.3 | 423.7 | 423.7 | -6.8 (-1.58%) | 19,609 |
| 14 May 2018 | INR | 453.95 | 453.95 | 426.6 | 430.5 | 430.5 | -16.4 (-3.67%) | 20,666 |
| 11 May 2018 | INR | 440 | 458.05 | 437.2 | 446.9 | 446.9 | +8.45 (+1.93%) | 32,400 |
