| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 432.2 | 436.75 | 421.1 | 424.8 | 424.8 | -11.2 (-2.57%) | 292,412 |
| 18 Jun 2018 | INR | 445.5 | 447.8 | 433.2 | 436 | 436 | -13.8 (-3.07%) | 254,897 |
| 15 Jun 2018 | INR | 455 | 463 | 446.15 | 449.8 | 449.8 | -8 (-1.75%) | 382,486 |
| 14 Jun 2018 | INR | 452.95 | 464.4 | 450.35 | 457.8 | 457.8 | +4.05 (+0.89%) | 625,128 |
| 13 Jun 2018 | INR | 448 | 467.7 | 444.5 | 453.75 | 453.75 | +5.45 (+1.22%) | 1,234,930 |
| 12 Jun 2018 | INR | 455.5 | 466.2 | 442.4 | 448.3 | 448.3 | -11 (-2.39%) | 1,231,821 |
| 11 Jun 2018 | INR | 413 | 473 | 412.25 | 459.3 | 459.3 | +48.1 (+11.70%) | 3,206,603 |
| 8 Jun 2018 | INR | 409.65 | 414.5 | 405.95 | 411.2 | 411.2 | -0.45 (-0.11%) | 209,970 |
| 7 Jun 2018 | INR | 404.95 | 417.25 | 404.15 | 411.65 | 411.65 | +8.75 (+2.17%) | 284,497 |
| 6 Jun 2018 | INR | 401.75 | 405.45 | 394.65 | 402.9 | 402.9 | +2.1 (+0.52%) | 211,445 |
| 5 Jun 2018 | INR | 410.85 | 413.7 | 396.05 | 400.8 | 400.8 | -9.25 (-2.26%) | 162,897 |
| 4 Jun 2018 | INR | 415.2 | 417.6 | 407.1 | 410.05 | 410.05 | -2.85 (-0.69%) | 197,890 |
| 1 Jun 2018 | INR | 421.75 | 422.45 | 410.25 | 412.9 | 412.9 | -5.35 (-1.28%) | 164,975 |
| 31 May 2018 | INR | 424.1 | 429.1 | 415 | 418.25 | 418.25 | -2.95 (-0.70%) | 217,303 |
| 30 May 2018 | INR | 419.8 | 426.4 | 416.25 | 421.2 | 421.2 | -1.25 (-0.30%) | 224,955 |
| 29 May 2018 | INR | 416.1 | 434 | 415.25 | 422.45 | 422.45 | +4.35 (+1.04%) | 369,978 |
| 28 May 2018 | INR | 410.6 | 422 | 410.6 | 418.1 | 418.1 | +9.25 (+2.26%) | 226,250 |
| 25 May 2018 | INR | 402.1 | 414 | 402.1 | 408.85 | 408.85 | +5.75 (+1.43%) | 189,088 |
| 24 May 2018 | INR | 404.4 | 407.9 | 399.25 | 403.1 | 403.1 | +0.55 (+0.14%) | 207,444 |
| 23 May 2018 | INR | 404.8 | 417.95 | 401.4 | 402.55 | 402.55 | -2.75 (-0.68%) | 252,802 |
| 22 May 2018 | INR | 403.5 | 409.6 | 396.95 | 405.3 | 405.3 | +2.1 (+0.52%) | 154,752 |
| 21 May 2018 | INR | 416.1 | 417.5 | 401.5 | 403.2 | 403.2 | -11.8 (-2.84%) | 161,435 |
| 18 May 2018 | INR | 420.3 | 426 | 413.3 | 415 | 415 | -7.9 (-1.87%) | 158,338 |
| 17 May 2018 | INR | 418.2 | 431.05 | 410 | 422.9 | 422.9 | +5.05 (+1.21%) | 356,716 |
| 16 May 2018 | INR | 413 | 423.8 | 413 | 417.85 | 417.85 | -2.55 (-0.61%) | 137,417 |
| 15 May 2018 | INR | 419.8 | 434.8 | 415.5 | 420.4 | 420.4 | +0.45 (+0.11%) | 212,417 |
| 14 May 2018 | INR | 431 | 431.7 | 417.5 | 419.95 | 419.95 | -11.05 (-2.56%) | 203,356 |
| 11 May 2018 | INR | 435 | 436.5 | 428.15 | 431 | 431 | -1.55 (-0.36%) | 134,480 |
| 10 May 2018 | INR | 443.95 | 444.95 | 430.3 | 432.55 | 432.55 | -9.45 (-2.14%) | 236,449 |
| 9 May 2018 | INR | 440.1 | 448.55 | 440.1 | 442 | 442 | -0.35 (-0.08%) | 183,974 |
