| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 391.2 | 391.85 | 378.15 | 381.45 | 381.45 | -9.85 (-2.52%) | 109,304 |
| 18 Jun 2018 | INR | 392.85 | 395.9 | 390.1 | 391.3 | 391.3 | -0.45 (-0.11%) | 90,787 |
| 15 Jun 2018 | INR | 389.9 | 394.85 | 388 | 391.75 | 391.75 | +1.75 (+0.45%) | 86,954 |
| 14 Jun 2018 | INR | 388.9 | 395 | 386.35 | 390 | 390 | +1.05 (+0.27%) | 97,602 |
| 13 Jun 2018 | INR | 381.6 | 395.95 | 381.6 | 388.95 | 388.95 | +6.35 (+1.66%) | 106,923 |
| 12 Jun 2018 | INR | 385 | 387.6 | 378.05 | 382.6 | 382.6 | -3.1 (-0.80%) | 130,114 |
| 11 Jun 2018 | INR | 387.9 | 394.65 | 382.45 | 385.7 | 385.7 | -2.05 (-0.53%) | 168,277 |
| 8 Jun 2018 | INR | 384.7 | 399 | 384.15 | 387.75 | 387.75 | -0.4 (-0.10%) | 152,775 |
| 7 Jun 2018 | INR | 379.8 | 392 | 376.25 | 388.15 | 388.15 | +10.2 (+2.70%) | 281,905 |
| 6 Jun 2018 | INR | 372.3 | 381.15 | 363.7 | 377.95 | 377.95 | +1.7 (+0.45%) | 147,934 |
| 5 Jun 2018 | INR | 384.2 | 392.3 | 367.1 | 376.25 | 376.25 | -8.7 (-2.26%) | 574,908 |
| 4 Jun 2018 | INR | 388 | 409.55 | 370 | 384.95 | 384.95 | -5.65 (-1.45%) | 253,865 |
| 1 Jun 2018 | INR | 403.85 | 403.95 | 382.6 | 390.6 | 390.6 | -10.55 (-2.63%) | 231,304 |
| 31 May 2018 | INR | 415 | 415 | 397.6 | 401.15 | 401.15 | -12.25 (-2.96%) | 140,681 |
| 30 May 2018 | INR | 412.7 | 418 | 409.7 | 413.4 | 413.4 | -0.35 (-0.08%) | 91,580 |
| 29 May 2018 | INR | 415.9 | 417.05 | 410.9 | 413.75 | 413.75 | -1.4 (-0.34%) | 97,480 |
| 28 May 2018 | INR | 410.7 | 421 | 405.15 | 415.15 | 415.15 | +7.7 (+1.89%) | 110,639 |
| 25 May 2018 | INR | 411.7 | 415 | 405 | 407.45 | 407.45 | -3.7 (-0.90%) | 91,325 |
| 24 May 2018 | INR | 424.95 | 438 | 407.1 | 411.15 | 411.15 | -6.45 (-1.54%) | 342,024 |
| 23 May 2018 | INR | 425.15 | 429.8 | 415.2 | 417.6 | 417.6 | -6.75 (-1.59%) | 791,453 |
| 22 May 2018 | INR | 424.65 | 428 | 418.1 | 424.35 | 424.35 | +2.45 (+0.58%) | 92,698 |
| 21 May 2018 | INR | 426 | 430 | 415.2 | 421.9 | 421.9 | -3.25 (-0.76%) | 103,971 |
| 18 May 2018 | INR | 422.3 | 430 | 420.15 | 425.15 | 425.15 | +2.1 (+0.50%) | 102,411 |
| 17 May 2018 | INR | 424.9 | 425.65 | 415.4 | 423.05 | 423.05 | -1.55 (-0.37%) | 121,548 |
| 16 May 2018 | INR | 429 | 433.75 | 421 | 424.6 | 424.6 | -6.75 (-1.56%) | 127,906 |
| 15 May 2018 | INR | 433.9 | 459.6 | 424 | 431.35 | 431.35 | -3.25 (-0.75%) | 343,404 |
| 14 May 2018 | INR | 431.25 | 443.65 | 421.3 | 434.6 | 434.6 | +0.1 (+0.02%) | 280,142 |
| 11 May 2018 | INR | 428.95 | 444 | 427.25 | 434.5 | 434.5 | +5.2 (+1.21%) | 183,540 |
| 10 May 2018 | INR | 431 | 439.05 | 422.6 | 429.3 | 429.3 | -0.6 (-0.14%) | 135,353 |
| 9 May 2018 | INR | 432.9 | 434 | 427.25 | 429.9 | 429.9 | -1.7 (-0.39%) | 93,611 |
