| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 354 | 354.6 | 350.8 | 352.05 | 352.05 | -1.95 (-0.55%) | 18,037 |
| 21 Jun 2018 | INR | 368.55 | 369.35 | 350 | 354 | 354 | -14.55 (-3.95%) | 41,599 |
| 20 Jun 2018 | INR | 367.05 | 374.5 | 363.4 | 368.55 | 368.55 | +1.85 (+0.50%) | 21,522 |
| 19 Jun 2018 | INR | 367.95 | 371.15 | 361.1 | 366.7 | 366.7 | -1.85 (-0.50%) | 82,672 |
| 18 Jun 2018 | INR | 370.75 | 372 | 366.8 | 368.55 | 368.55 | -2.15 (-0.58%) | 49,497 |
| 15 Jun 2018 | INR | 382 | 387.45 | 368 | 370.7 | 370.7 | -6.5 (-1.72%) | 274,690 |
| 14 Jun 2018 | INR | 375.05 | 398.9 | 374.5 | 377.2 | 377.2 | -1.25 (-0.33%) | 137,149 |
| 13 Jun 2018 | INR | 383.05 | 389.45 | 378 | 378.45 | 378.45 | -4.7 (-1.23%) | 13,809 |
| 12 Jun 2018 | INR | 387.05 | 387.05 | 382 | 383.15 | 383.15 | -3.2 (-0.83%) | 14,307 |
| 11 Jun 2018 | INR | 379.1 | 394.2 | 377.6 | 386.35 | 386.35 | +6.45 (+1.70%) | 41,408 |
| 8 Jun 2018 | INR | 382.9 | 382.9 | 374.05 | 379.9 | 379.9 | -3 (-0.78%) | 21,112 |
| 7 Jun 2018 | INR | 385 | 397.65 | 380.1 | 382.9 | 382.9 | +0.75 (+0.20%) | 36,021 |
| 6 Jun 2018 | INR | 376.9 | 388 | 373.2 | 382.15 | 382.15 | +4.3 (+1.14%) | 35,240 |
| 5 Jun 2018 | INR | 380 | 383.55 | 360 | 377.85 | 377.85 | -0.75 (-0.20%) | 72,018 |
| 4 Jun 2018 | INR | 390 | 429.7 | 375.45 | 378.6 | 378.6 | -9.95 (-2.56%) | 53,978 |
| 1 Jun 2018 | INR | 399.95 | 400.65 | 382.5 | 388.55 | 388.55 | -8.5 (-2.14%) | 43,105 |
| 31 May 2018 | INR | 421 | 425.15 | 394.05 | 397.05 | 397.05 | -22.55 (-5.37%) | 169,544 |
| 30 May 2018 | INR | 388.95 | 426.75 | 376 | 419.6 | 419.6 | +32.95 (+8.52%) | 867,235 |
| 29 May 2018 | INR | 386.75 | 393.95 | 383.55 | 386.65 | 386.65 | -2.15 (-0.55%) | 26,688 |
| 28 May 2018 | INR | 384.75 | 399.4 | 380.1 | 388.8 | 388.8 | +6.6 (+1.73%) | 37,182 |
| 25 May 2018 | INR | 372 | 387 | 372 | 382.2 | 382.2 | +4.95 (+1.31%) | 29,060 |
| 24 May 2018 | INR | 373.5 | 383 | 363.05 | 377.25 | 377.25 | +3.8 (+1.02%) | 44,439 |
| 23 May 2018 | INR | 379.25 | 381.9 | 370.55 | 373.45 | 373.45 | -5.3 (-1.40%) | 36,439 |
| 22 May 2018 | INR | 387.85 | 394.9 | 370.6 | 378.75 | 378.75 | -8.55 (-2.21%) | 46,224 |
| 21 May 2018 | INR | 403.6 | 404 | 385 | 387.3 | 387.3 | -17.4 (-4.30%) | 29,879 |
| 18 May 2018 | INR | 411 | 418.85 | 402.05 | 404.7 | 404.7 | -5.7 (-1.39%) | 17,245 |
| 17 May 2018 | INR | 407.05 | 412.65 | 404 | 410.4 | 410.4 | +5.15 (+1.27%) | 16,596 |
| 16 May 2018 | INR | 409 | 417.45 | 399 | 405.25 | 405.25 | -14.8 (-3.52%) | 49,880 |
| 15 May 2018 | INR | 427.9 | 435.9 | 415.3 | 420.05 | 420.05 | -7.55 (-1.77%) | 48,694 |
| 14 May 2018 | INR | 425.45 | 432.9 | 421.35 | 427.6 | 427.6 | +6.6 (+1.57%) | 59,756 |
