| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 595 | 603 | 585 | 593.3 | 593.3 | -0.2 (-0.03%) | 18,536 |
| 18 Jun 2018 | INR | 580 | 612.8 | 579.95 | 593.5 | 593.5 | +13.5 (+2.33%) | 84,234 |
| 15 Jun 2018 | INR | 577 | 584.95 | 565.65 | 580 | 580 | +9.3 (+1.63%) | 124,786 |
| 14 Jun 2018 | INR | 565.95 | 577 | 550.6 | 570.7 | 570.7 | +10.5 (+1.87%) | 18,404 |
| 13 Jun 2018 | INR | 550.4 | 569.85 | 550.4 | 560.2 | 560.2 | +0.85 (+0.15%) | 14,398 |
| 12 Jun 2018 | INR | 555 | 562.8 | 550.1 | 559.35 | 559.35 | +6.2 (+1.12%) | 16,657 |
| 11 Jun 2018 | INR | 555 | 555 | 547 | 553.15 | 553.15 | +5.2 (+0.95%) | 9,786 |
| 8 Jun 2018 | INR | 539 | 550 | 539 | 547.95 | 547.95 | +7.95 (+1.47%) | 16,775 |
| 7 Jun 2018 | INR | 525.8 | 544.5 | 520 | 540 | 540 | +16.95 (+3.24%) | 14,195 |
| 6 Jun 2018 | INR | 519.9 | 529.9 | 504 | 523.05 | 523.05 | +13 (+2.55%) | 13,024 |
| 5 Jun 2018 | INR | 517 | 524 | 490.45 | 510.05 | 510.05 | -17.5 (-3.32%) | 20,564 |
| 4 Jun 2018 | INR | 539.9 | 539.9 | 523.05 | 527.55 | 527.55 | -2.95 (-0.56%) | 36,266 |
| 1 Jun 2018 | INR | 538.45 | 541.1 | 523.3 | 530.5 | 530.5 | -8.5 (-1.58%) | 11,020 |
| 31 May 2018 | INR | 530.1 | 541.9 | 530.1 | 539 | 539 | -1.7 (-0.31%) | 13,785 |
| 30 May 2018 | INR | 541 | 544 | 535 | 540.7 | 540.7 | -0.7 (-0.13%) | 5,047 |
| 29 May 2018 | INR | 549.25 | 549.25 | 539.6 | 541.4 | 541.4 | +1.1 (+0.20%) | 10,052 |
| 28 May 2018 | INR | 535 | 542 | 532 | 540.3 | 540.3 | +16.95 (+3.24%) | 16,022 |
| 25 May 2018 | INR | 536.95 | 536.95 | 515.1 | 523.35 | 523.35 | -6.65 (-1.25%) | 59,263 |
| 24 May 2018 | INR | 532.1 | 536.85 | 520 | 530 | 530 | -0.5 (-0.09%) | 6,526 |
| 23 May 2018 | INR | 540 | 540.75 | 524.3 | 530.5 | 530.5 | -2.55 (-0.48%) | 7,639 |
| 22 May 2018 | INR | 524.95 | 538.9 | 513 | 533.05 | 533.05 | +12.15 (+2.33%) | 14,747 |
| 21 May 2018 | INR | 524 | 524.25 | 511.8 | 520.9 | 520.9 | -2.85 (-0.54%) | 21,001 |
| 18 May 2018 | INR | 530 | 532.45 | 508.5 | 523.75 | 523.75 | -7.55 (-1.42%) | 25,770 |
| 17 May 2018 | INR | 543 | 546.05 | 530 | 531.3 | 531.3 | -1.65 (-0.31%) | 27,791 |
| 16 May 2018 | INR | 526 | 548 | 514.6 | 532.95 | 532.95 | +7.75 (+1.48%) | 68,851 |
| 15 May 2018 | INR | 515 | 535 | 501 | 525.2 | 525.2 | +15.3 (+3.00%) | 88,359 |
| 14 May 2018 | INR | 529.95 | 529.95 | 504 | 509.9 | 509.9 | -16.3 (-3.10%) | 22,373 |
| 11 May 2018 | INR | 534 | 534 | 516.6 | 526.2 | 526.2 | -3.2 (-0.60%) | 19,109 |
| 10 May 2018 | INR | 533 | 534.2 | 523 | 529.4 | 529.4 | -0.4 (-0.08%) | 32,225 |
| 9 May 2018 | INR | 523.3 | 533 | 523.3 | 529.8 | 529.8 | +1.5 (+0.28%) | 11,384 |
