| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 435.3 | 444.35 | 434.3 | 440.75 | 440.75 | -0.4 (-0.09%) | 30,211 |
| 18 Jun 2018 | INR | 450.25 | 457.95 | 438 | 441.15 | 441.15 | -11.8 (-2.61%) | 27,882 |
| 15 Jun 2018 | INR | 458.85 | 462.1 | 450.5 | 452.95 | 452.95 | -4.95 (-1.08%) | 20,412 |
| 14 Jun 2018 | INR | 456.1 | 467 | 452.4 | 457.9 | 457.9 | +2.1 (+0.46%) | 42,372 |
| 13 Jun 2018 | INR | 459.5 | 465 | 452.7 | 455.8 | 455.8 | -3 (-0.65%) | 13,056 |
| 12 Jun 2018 | INR | 463.9 | 463.9 | 451.35 | 458.8 | 458.8 | -0.75 (-0.16%) | 31,855 |
| 11 Jun 2018 | INR | 459 | 467.5 | 456.8 | 459.55 | 459.55 | +3.1 (+0.68%) | 23,077 |
| 8 Jun 2018 | INR | 465.85 | 466.4 | 453.7 | 456.45 | 456.45 | -9.4 (-2.02%) | 34,366 |
| 7 Jun 2018 | INR | 438 | 469.55 | 438 | 465.85 | 465.85 | +29.95 (+6.87%) | 109,528 |
| 6 Jun 2018 | INR | 425 | 440 | 423.1 | 435.9 | 435.9 | +10.05 (+2.36%) | 63,895 |
| 5 Jun 2018 | INR | 455.05 | 455.05 | 422.05 | 425.85 | 425.85 | -33.4 (-7.27%) | 86,465 |
| 4 Jun 2018 | INR | 498.75 | 498.75 | 454.55 | 459.25 | 459.25 | -25.25 (-5.21%) | 113,405 |
| 1 Jun 2018 | INR | 468 | 498.8 | 468 | 484.5 | 484.5 | +13.3 (+2.82%) | 137,526 |
| 31 May 2018 | INR | 484 | 490 | 465 | 471.2 | 471.2 | -13.15 (-2.71%) | 33,235 |
| 30 May 2018 | INR | 482.3 | 499.4 | 481.65 | 484.35 | 484.35 | -7.1 (-1.44%) | 50,090 |
| 29 May 2018 | INR | 482.95 | 507.8 | 476 | 491.45 | 491.45 | +8.3 (+1.72%) | 90,117 |
| 28 May 2018 | INR | 493 | 494 | 476.6 | 483.15 | 483.15 | -14.15 (-2.85%) | 81,322 |
| 25 May 2018 | INR | 481 | 518.7 | 468.3 | 497.3 | 497.3 | +48.1 (+10.71%) | 893,060 |
| 24 May 2018 | INR | 433 | 453.95 | 432.85 | 449.2 | 449.2 | +13.45 (+3.09%) | 54,044 |
| 23 May 2018 | INR | 453.1 | 460 | 427.45 | 435.75 | 435.75 | -18 (-3.97%) | 40,571 |
| 22 May 2018 | INR | 430.55 | 460 | 430.55 | 453.75 | 453.75 | +13.5 (+3.07%) | 42,784 |
| 21 May 2018 | INR | 459.9 | 459.9 | 421 | 440.25 | 440.25 | -20.4 (-4.43%) | 99,950 |
| 18 May 2018 | INR | 470.8 | 476.9 | 455.9 | 460.65 | 460.65 | -16.2 (-3.40%) | 27,328 |
| 17 May 2018 | INR | 483 | 489 | 467 | 476.85 | 476.85 | +5.25 (+1.11%) | 40,603 |
| 16 May 2018 | INR | 466 | 479 | 460 | 471.6 | 471.6 | -5.05 (-1.06%) | 41,682 |
| 15 May 2018 | INR | 491 | 494.95 | 473.55 | 476.65 | 476.65 | -21.95 (-4.40%) | 66,341 |
| 14 May 2018 | INR | 537 | 548.2 | 492.2 | 498.6 | 498.6 | -38.1 (-7.10%) | 75,593 |
| 11 May 2018 | INR | 559.9 | 559.9 | 531.65 | 536.7 | 536.7 | -17.2 (-3.11%) | 28,249 |
| 10 May 2018 | INR | 576.3 | 581.6 | 550 | 553.9 | 553.9 | -21.4 (-3.72%) | 37,639 |
| 9 May 2018 | INR | 578.65 | 584.35 | 574.6 | 575.3 | 575.3 | 0.0 (0.0%) | 49,562 |
