| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 367.85 | 374.9 | 362 | 368.4 | 368.4 | +0.45 (+0.12%) | 3,634 |
| 18 Jun 2018 | INR | 366.15 | 371.8 | 365.9 | 367.95 | 367.95 | -0.65 (-0.18%) | 966 |
| 15 Jun 2018 | INR | 385 | 388 | 365.95 | 368.6 | 368.6 | -9.05 (-2.40%) | 290,651 |
| 14 Jun 2018 | INR | 373.75 | 398.45 | 373.7 | 377.65 | 377.65 | -1.05 (-0.28%) | 383,393 |
| 13 Jun 2018 | INR | 386.15 | 388.45 | 377.15 | 378.7 | 378.7 | -4.95 (-1.29%) | 731 |
| 12 Jun 2018 | INR | 386 | 386 | 382.05 | 383.65 | 383.65 | -1.4 (-0.36%) | 342 |
| 11 Jun 2018 | INR | 386.05 | 391.65 | 383.6 | 385.05 | 385.05 | +4.5 (+1.18%) | 1,079 |
| 8 Jun 2018 | INR | 375.7 | 385.45 | 375.45 | 380.55 | 380.55 | -2.35 (-0.61%) | 4,203 |
| 7 Jun 2018 | INR | 386.3 | 397.6 | 380.2 | 382.9 | 382.9 | -0.1 (-0.03%) | 1,331 |
| 6 Jun 2018 | INR | 375.9 | 386 | 374.35 | 383 | 383 | +2.55 (+0.67%) | 1,501 |
| 5 Jun 2018 | INR | 375.25 | 383.75 | 360.9 | 380.45 | 380.45 | +2.1 (+0.56%) | 3,945 |
| 4 Jun 2018 | INR | 402.65 | 411 | 376 | 378.35 | 378.35 | -8.6 (-2.22%) | 6,673 |
| 1 Jun 2018 | INR | 398.6 | 400 | 381.9 | 386.95 | 386.95 | -7.95 (-2.01%) | 2,218 |
| 31 May 2018 | INR | 428 | 428.3 | 392.1 | 394.9 | 394.9 | -24.6 (-5.86%) | 19,691 |
| 30 May 2018 | INR | 383.6 | 426.5 | 376 | 419.5 | 419.5 | +34.7 (+9.02%) | 68,715 |
| 29 May 2018 | INR | 389.9 | 392 | 383.95 | 384.8 | 384.8 | -4.6 (-1.18%) | 2,697 |
| 28 May 2018 | INR | 383.4 | 398 | 383 | 389.4 | 389.4 | +6.05 (+1.58%) | 3,482 |
| 25 May 2018 | INR | 373.95 | 385 | 368.7 | 383.35 | 383.35 | +6.1 (+1.62%) | 1,213 |
| 24 May 2018 | INR | 370.25 | 383.25 | 351.55 | 377.25 | 377.25 | +2.85 (+0.76%) | 1,464 |
| 23 May 2018 | INR | 378 | 378 | 372.45 | 374.4 | 374.4 | -2.35 (-0.62%) | 117,051 |
| 22 May 2018 | INR | 384 | 388.6 | 371.95 | 376.75 | 376.75 | -10.65 (-2.75%) | 2,510 |
| 21 May 2018 | INR | 400.55 | 403.75 | 386.3 | 387.4 | 387.4 | -18.6 (-4.58%) | 1,867 |
| 18 May 2018 | INR | 410.5 | 410.5 | 403.5 | 406 | 406 | -3.2 (-0.78%) | 5,935 |
| 17 May 2018 | INR | 402.65 | 439.9 | 402.65 | 409.2 | 409.2 | +5 (+1.24%) | 3,399 |
| 16 May 2018 | INR | 411.5 | 412.25 | 397 | 404.2 | 404.2 | -14.3 (-3.42%) | 3,821 |
| 15 May 2018 | INR | 418.1 | 433.5 | 416 | 418.5 | 418.5 | -7.8 (-1.83%) | 3,737 |
| 14 May 2018 | INR | 419.7 | 434 | 419.7 | 426.3 | 426.3 | +6.25 (+1.49%) | 13,437 |
| 11 May 2018 | INR | 419 | 427 | 414.55 | 420.05 | 420.05 | +6.7 (+1.62%) | 4,429 |
| 10 May 2018 | INR | 397 | 415.4 | 381 | 413.35 | 413.35 | +15.8 (+3.97%) | 27,116 |
| 9 May 2018 | INR | 399.55 | 405.7 | 392.75 | 397.55 | 397.55 | -2.15 (-0.54%) | 333 |
