| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 523.55 | 524.5 | 510.05 | 510.75 | 510.75 | -12.75 (-2.44%) | 1,416 |
| 20 Jun 2018 | INR | 500.1 | 528 | 500.1 | 523.5 | 523.5 | +15.45 (+3.04%) | 3,510 |
| 19 Jun 2018 | INR | 520 | 520.2 | 503.05 | 508.05 | 508.05 | -12.45 (-2.39%) | 2,136 |
| 18 Jun 2018 | INR | 522.5 | 530 | 520 | 520.5 | 520.5 | -2 (-0.38%) | 3,260 |
| 15 Jun 2018 | INR | 526.05 | 526.05 | 520 | 522.5 | 522.5 | -0.7 (-0.13%) | 1,519 |
| 14 Jun 2018 | INR | 520.65 | 529 | 517.45 | 523.2 | 523.2 | +2.55 (+0.49%) | 15,145 |
| 13 Jun 2018 | INR | 522.25 | 527.75 | 520 | 520.65 | 520.65 | -1.6 (-0.31%) | 3,461 |
| 12 Jun 2018 | INR | 531.9 | 534.4 | 520 | 522.25 | 522.25 | -5.4 (-1.02%) | 11,449 |
| 11 Jun 2018 | INR | 523.2 | 531 | 520.15 | 527.65 | 527.65 | +7.6 (+1.46%) | 5,449 |
| 8 Jun 2018 | INR | 520 | 525.7 | 520 | 520.05 | 520.05 | -2.5 (-0.48%) | 5,795 |
| 7 Jun 2018 | INR | 514 | 528.9 | 514 | 522.55 | 522.55 | +9.05 (+1.76%) | 10,042 |
| 6 Jun 2018 | INR | 504.85 | 519.9 | 500.1 | 513.5 | 513.5 | +8.65 (+1.71%) | 5,372 |
| 5 Jun 2018 | INR | 528 | 528 | 500.15 | 504.85 | 504.85 | -10.15 (-1.97%) | 9,475 |
| 4 Jun 2018 | INR | 544 | 546.9 | 513 | 515 | 515 | -28.8 (-5.30%) | 7,741 |
| 1 Jun 2018 | INR | 549 | 557.9 | 534.3 | 543.8 | 543.8 | -4.6 (-0.84%) | 8,795 |
| 31 May 2018 | INR | 530 | 616 | 530 | 548.4 | 548.4 | +33 (+6.40%) | 69,713 |
| 30 May 2018 | INR | 520.75 | 520.75 | 507.05 | 515.4 | 515.4 | +2.75 (+0.54%) | 1,980 |
| 29 May 2018 | INR | 514 | 523.9 | 512 | 512.65 | 512.65 | +1.5 (+0.29%) | 2,265 |
| 28 May 2018 | INR | 510.45 | 517.5 | 503 | 511.15 | 511.15 | +2 (+0.39%) | 3,254 |
| 25 May 2018 | INR | 504.95 | 513.75 | 504.95 | 509.15 | 509.15 | +2.65 (+0.52%) | 2,184 |
| 24 May 2018 | INR | 510 | 516.2 | 500 | 506.5 | 506.5 | -2.8 (-0.55%) | 15,432 |
| 23 May 2018 | INR | 518.15 | 524 | 505.25 | 509.3 | 509.3 | -9.05 (-1.75%) | 3,617 |
| 22 May 2018 | INR | 508.6 | 519.7 | 500 | 518.35 | 518.35 | +9.75 (+1.92%) | 3,956 |
| 21 May 2018 | INR | 528.5 | 528.5 | 501.2 | 508.6 | 508.6 | -17.2 (-3.27%) | 6,778 |
| 18 May 2018 | INR | 531.6 | 534.7 | 521.05 | 525.8 | 525.8 | -4.7 (-0.89%) | 3,368 |
| 17 May 2018 | INR | 518 | 533.55 | 514.85 | 530.5 | 530.5 | +4.5 (+0.86%) | 10,790 |
| 16 May 2018 | INR | 526.55 | 528.4 | 521.35 | 526 | 526 | +1 (+0.19%) | 7,190 |
| 15 May 2018 | INR | 525 | 540.1 | 521.1 | 525 | 525 | -0.35 (-0.07%) | 19,406 |
| 14 May 2018 | INR | 537.8 | 542 | 517.05 | 525.35 | 525.35 | -14.1 (-2.61%) | 8,137 |
| 11 May 2018 | INR | 549.95 | 549.95 | 536.95 | 539.45 | 539.45 | -3.9 (-0.72%) | 7,238 |
