| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 389.8 | 401.75 | 383.1 | 396.2 | 396.2 | +3.1 (+0.79%) | 74,667 |
| 18 Jun 2018 | INR | 394.55 | 400.95 | 391.15 | 393.1 | 393.1 | -8.6 (-2.14%) | 176,669 |
| 15 Jun 2018 | INR | 404 | 404.65 | 399.05 | 401.7 | 401.7 | +0.95 (+0.24%) | 30,464 |
| 14 Jun 2018 | INR | 392.1 | 405.95 | 392.1 | 400.75 | 400.75 | +2.9 (+0.73%) | 40,004 |
| 13 Jun 2018 | INR | 396.95 | 401.65 | 392.45 | 397.85 | 397.85 | +5.3 (+1.35%) | 67,054 |
| 12 Jun 2018 | INR | 381.1 | 394.85 | 379.55 | 392.55 | 392.55 | +10.45 (+2.73%) | 35,016 |
| 11 Jun 2018 | INR | 386 | 388.4 | 380.05 | 382.1 | 382.1 | -1.55 (-0.40%) | 26,390 |
| 8 Jun 2018 | INR | 380.05 | 384.9 | 378.15 | 383.65 | 383.65 | +5.45 (+1.44%) | 42,948 |
| 7 Jun 2018 | INR | 383 | 383 | 373.25 | 378.2 | 378.2 | +2.95 (+0.79%) | 50,054 |
| 6 Jun 2018 | INR | 352.95 | 378.8 | 352 | 375.25 | 375.25 | +21.15 (+5.97%) | 88,885 |
| 5 Jun 2018 | INR | 352.25 | 359 | 335 | 354.1 | 354.1 | -2.8 (-0.78%) | 139,959 |
| 4 Jun 2018 | INR | 376 | 377.9 | 355 | 356.9 | 356.9 | -15.75 (-4.23%) | 121,759 |
| 1 Jun 2018 | INR | 394.5 | 395 | 370 | 372.65 | 372.65 | -18.85 (-4.81%) | 61,505 |
| 31 May 2018 | INR | 390.05 | 393.35 | 380.55 | 391.5 | 391.5 | +3.1 (+0.80%) | 56,264 |
| 30 May 2018 | INR | 384 | 394 | 383 | 388.4 | 388.4 | +2.35 (+0.61%) | 37,271 |
| 29 May 2018 | INR | 397.8 | 398.95 | 384.05 | 386.05 | 386.05 | -6.95 (-1.77%) | 48,338 |
| 28 May 2018 | INR | 407.5 | 413.35 | 391.05 | 393 | 393 | -10.5 (-2.60%) | 122,137 |
| 25 May 2018 | INR | 407.3 | 407.3 | 399 | 403.5 | 403.5 | +3.15 (+0.79%) | 38,327 |
| 24 May 2018 | INR | 406 | 407 | 398.05 | 400.35 | 400.35 | -2 (-0.50%) | 26,537 |
| 23 May 2018 | INR | 402.05 | 409.95 | 397.6 | 402.35 | 402.35 | +0.25 (+0.06%) | 44,049 |
| 22 May 2018 | INR | 405.2 | 411 | 395.5 | 402.1 | 402.1 | -1.65 (-0.41%) | 53,709 |
| 21 May 2018 | INR | 397 | 411.7 | 385 | 403.75 | 403.75 | -0.55 (-0.14%) | 136,061 |
| 18 May 2018 | INR | 418 | 419 | 398.4 | 404.3 | 404.3 | -12.35 (-2.96%) | 86,744 |
| 17 May 2018 | INR | 421 | 423 | 406.4 | 416.65 | 416.65 | -1.9 (-0.45%) | 139,564 |
| 16 May 2018 | INR | 430 | 432 | 416.2 | 418.55 | 418.55 | -16.2 (-3.73%) | 166,665 |
| 15 May 2018 | INR | 431 | 451.3 | 424.1 | 434.75 | 434.75 | +4.95 (+1.15%) | 396,356 |
| 14 May 2018 | INR | 421 | 438 | 418.05 | 429.8 | 429.8 | +4.85 (+1.14%) | 152,252 |
| 11 May 2018 | INR | 424.7 | 432.8 | 412.35 | 424.95 | 424.95 | +4.2 (+1.00%) | 234,942 |
| 10 May 2018 | INR | 408.45 | 442.05 | 405.15 | 420.75 | 420.75 | +15.5 (+3.82%) | 817,917 |
| 9 May 2018 | INR | 390 | 408.6 | 385.65 | 405.25 | 405.25 | +15.05 (+3.86%) | 307,528 |
