| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 390.5 | 390.5 | 384.05 | 385.75 | 385.75 | -4.85 (-1.24%) | 8,130 |
| 18 Jun 2018 | INR | 388.7 | 393.95 | 388.7 | 390.6 | 390.6 | -3.95 (-1.00%) | 4,220 |
| 15 Jun 2018 | INR | 396.6 | 401 | 392.35 | 394.55 | 394.55 | -2.05 (-0.52%) | 5,133 |
| 14 Jun 2018 | INR | 400.6 | 402.4 | 395 | 396.6 | 396.6 | -2.75 (-0.69%) | 3,229 |
| 13 Jun 2018 | INR | 396 | 404.9 | 396 | 399.35 | 399.35 | +2.4 (+0.60%) | 6,480 |
| 12 Jun 2018 | INR | 399.9 | 403.35 | 395.2 | 396.95 | 396.95 | -2.85 (-0.71%) | 10,355 |
| 11 Jun 2018 | INR | 402.6 | 406 | 397 | 399.8 | 399.8 | -3 (-0.74%) | 14,473 |
| 8 Jun 2018 | INR | 401.5 | 406.6 | 396.3 | 402.8 | 402.8 | +0.9 (+0.22%) | 33,560 |
| 7 Jun 2018 | INR | 397.65 | 420 | 397.65 | 401.9 | 401.9 | +3.75 (+0.94%) | 781,547 |
| 6 Jun 2018 | INR | 395.65 | 410 | 392.05 | 398.15 | 398.15 | -0.4 (-0.10%) | 10,489 |
| 5 Jun 2018 | INR | 413.25 | 413.25 | 398 | 398.55 | 398.55 | -15 (-3.63%) | 6,072 |
| 4 Jun 2018 | INR | 425.15 | 425.15 | 412 | 413.55 | 413.55 | -10.95 (-2.58%) | 5,744 |
| 1 Jun 2018 | INR | 435 | 440 | 418.4 | 424.5 | 424.5 | -7.65 (-1.77%) | 25,345 |
| 31 May 2018 | INR | 413 | 441.85 | 413 | 432.15 | 432.15 | +12.4 (+2.95%) | 32,640 |
| 30 May 2018 | INR | 413.05 | 420 | 413 | 419.75 | 419.75 | +5 (+1.21%) | 4,951 |
| 29 May 2018 | INR | 423.95 | 424 | 407 | 414.75 | 414.75 | -9.2 (-2.17%) | 43,789 |
| 28 May 2018 | INR | 419.95 | 431 | 416 | 423.95 | 423.95 | +8.6 (+2.07%) | 13,959 |
| 25 May 2018 | INR | 417 | 423.45 | 408 | 415.35 | 415.35 | +5.85 (+1.43%) | 4,787 |
| 24 May 2018 | INR | 412.4 | 444.8 | 405.75 | 409.5 | 409.5 | -1.05 (-0.26%) | 11,540 |
| 23 May 2018 | INR | 420.25 | 430.4 | 401.9 | 410.55 | 410.55 | -9.45 (-2.25%) | 25,479 |
| 22 May 2018 | INR | 428.15 | 428.15 | 418.4 | 420 | 420 | -8.75 (-2.04%) | 107,298 |
| 21 May 2018 | INR | 433.65 | 435 | 419 | 428.75 | 428.75 | -6 (-1.38%) | 17,808 |
| 18 May 2018 | INR | 432.55 | 441 | 429.1 | 434.75 | 434.75 | -6.7 (-1.52%) | 37,927 |
| 17 May 2018 | INR | 446 | 446 | 437.85 | 441.45 | 441.45 | +1.15 (+0.26%) | 14,112 |
| 16 May 2018 | INR | 443 | 443 | 426.25 | 440.3 | 440.3 | +0.35 (+0.08%) | 71,611 |
| 15 May 2018 | INR | 445.15 | 451.95 | 438 | 439.95 | 439.95 | -5.2 (-1.17%) | 289,931 |
| 14 May 2018 | INR | 430 | 464.7 | 429.2 | 445.15 | 445.15 | +17.65 (+4.13%) | 592,358 |
| 11 May 2018 | INR | 395 | 434.4 | 394.85 | 427.5 | 427.5 | +34.25 (+8.71%) | 678,547 |
| 10 May 2018 | INR | 397.8 | 400 | 390.2 | 393.25 | 393.25 | +3.6 (+0.92%) | 62,388 |
| 9 May 2018 | INR | 399.95 | 399.95 | 388 | 389.65 | 389.65 | -9.65 (-2.42%) | 15,118 |
