| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 378.9 | 382 | 371.75 | 376.75 | 376.75 | 0.0 (0.0%) | 5,928 |
| 15 Jun 2018 | INR | 383.95 | 383.95 | 370 | 376.75 | 376.75 | -1.85 (-0.49%) | 9,870 |
| 14 Jun 2018 | INR | 381 | 383 | 369.05 | 378.6 | 378.6 | -4.8 (-1.25%) | 18,925 |
| 13 Jun 2018 | INR | 385.45 | 389 | 380.05 | 383.4 | 383.4 | -2.05 (-0.53%) | 7,316 |
| 12 Jun 2018 | INR | 391.5 | 391.5 | 381 | 385.45 | 385.45 | -0.85 (-0.22%) | 7,972 |
| 11 Jun 2018 | INR | 394.9 | 395 | 380.5 | 386.3 | 386.3 | -1.6 (-0.41%) | 11,227 |
| 8 Jun 2018 | INR | 392.1 | 399 | 373.05 | 387.9 | 387.9 | -4.05 (-1.03%) | 15,530 |
| 7 Jun 2018 | INR | 387.9 | 399.4 | 385 | 391.95 | 391.95 | +8.65 (+2.26%) | 16,145 |
| 6 Jun 2018 | INR | 353.3 | 389.9 | 352.8 | 383.3 | 383.3 | +11.95 (+3.22%) | 44,248 |
| 5 Jun 2018 | INR | 372.3 | 375 | 371.35 | 371.35 | 371.35 | -19.5 (-4.99%) | 8,328 |
| 4 Jun 2018 | INR | 413 | 418.9 | 390.85 | 390.85 | 390.85 | -20.55 (-5.00%) | 12,425 |
| 1 Jun 2018 | INR | 431 | 433 | 411.25 | 411.4 | 411.4 | -21.45 (-4.96%) | 19,043 |
| 31 May 2018 | INR | 448 | 448 | 430.05 | 432.85 | 432.85 | -3.7 (-0.85%) | 36,982 |
| 30 May 2018 | INR | 410 | 436.55 | 401.05 | 436.55 | 436.55 | +20.75 (+4.99%) | 76,845 |
| 29 May 2018 | INR | 414.95 | 415.8 | 401.05 | 415.8 | 415.8 | +19.8 (+5%) | 49,078 |
| 28 May 2018 | INR | 394 | 396 | 390 | 396 | 396 | +18.85 (+5.00%) | 14,043 |
| 25 May 2018 | INR | 367.9 | 377.15 | 352.1 | 377.15 | 377.15 | +17.95 (+5.00%) | 20,542 |
| 24 May 2018 | INR | 375 | 380 | 355 | 359.2 | 359.2 | -9.4 (-2.55%) | 25,208 |
| 23 May 2018 | INR | 385 | 385 | 366 | 368.6 | 368.6 | -15.65 (-4.07%) | 19,980 |
| 22 May 2018 | INR | 380 | 390 | 372 | 384.25 | 384.25 | +4.45 (+1.17%) | 15,717 |
| 21 May 2018 | INR | 418 | 418 | 379.4 | 379.8 | 379.8 | -19.55 (-4.90%) | 25,886 |
| 18 May 2018 | INR | 414 | 421 | 395.75 | 399.35 | 399.35 | -15.15 (-3.66%) | 31,831 |
| 17 May 2018 | INR | 424.9 | 424.9 | 410.05 | 414.5 | 414.5 | -0.3 (-0.07%) | 19,588 |
| 16 May 2018 | INR | 413.15 | 430 | 410 | 414.8 | 414.8 | +1.45 (+0.35%) | 42,155 |
| 15 May 2018 | INR | 412.25 | 438.5 | 411.15 | 413.35 | 413.35 | -18.9 (-4.37%) | 35,971 |
| 14 May 2018 | INR | 432.25 | 444.95 | 432.25 | 432.25 | 432.25 | -22.75 (-5%) | 58,414 |
| 11 May 2018 | INR | 433.9 | 455 | 423 | 455 | 455 | +21.65 (+5.00%) | 49,816 |
| 10 May 2018 | INR | 456 | 464.5 | 431.9 | 433.35 | 433.35 | -21.25 (-4.67%) | 40,567 |
| 9 May 2018 | INR | 468 | 468 | 452 | 454.6 | 454.6 | -0.7 (-0.15%) | 35,506 |
| 8 May 2018 | INR | 479.9 | 487.6 | 451 | 455.3 | 455.3 | -17.7 (-3.74%) | 53,514 |
