| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 391 | 394.75 | 388.5 | 390.4 | 390.4 | +0.85 (+0.22%) | 557,913 |
| 15 Jun 2018 | INR | 390 | 396.9 | 384.7 | 389.55 | 389.55 | -5.4 (-1.37%) | 473,556 |
| 14 Jun 2018 | INR | 396.7 | 397.85 | 389.15 | 394.95 | 394.95 | -1.75 (-0.44%) | 495,550 |
| 13 Jun 2018 | INR | 399.65 | 403.9 | 395.5 | 396.7 | 396.7 | -1.1 (-0.28%) | 578,036 |
| 12 Jun 2018 | INR | 395.95 | 400.35 | 394.75 | 397.8 | 397.8 | +1.15 (+0.29%) | 474,283 |
| 11 Jun 2018 | INR | 406 | 406.65 | 395 | 396.65 | 396.65 | -9.25 (-2.28%) | 677,271 |
| 8 Jun 2018 | INR | 403.5 | 407.5 | 400.05 | 405.9 | 405.9 | +1.45 (+0.36%) | 1,154,411 |
| 7 Jun 2018 | INR | 399.8 | 406 | 396.65 | 404.45 | 404.45 | +9.45 (+2.39%) | 1,343,547 |
| 6 Jun 2018 | INR | 389 | 398.4 | 384.6 | 395 | 395 | +5.4 (+1.39%) | 878,874 |
| 5 Jun 2018 | INR | 388.3 | 392.4 | 373 | 389.6 | 389.6 | +0.6 (+0.15%) | 1,510,001 |
| 4 Jun 2018 | INR | 396.1 | 396.95 | 385.25 | 389 | 389 | -4.8 (-1.22%) | 876,725 |
| 1 Jun 2018 | INR | 392.95 | 400 | 384.4 | 393.8 | 393.8 | +2.4 (+0.61%) | 925,932 |
| 31 May 2018 | INR | 394.5 | 397 | 388.5 | 391.4 | 391.4 | -1.1 (-0.28%) | 536,311 |
| 30 May 2018 | INR | 382 | 394.25 | 380.5 | 392.5 | 392.5 | +5.15 (+1.33%) | 460,481 |
| 29 May 2018 | INR | 399.95 | 399.95 | 384.2 | 387.35 | 387.35 | -10.05 (-2.53%) | 634,294 |
| 28 May 2018 | INR | 387.6 | 399 | 386.7 | 397.4 | 397.4 | +10.7 (+2.77%) | 1,031,883 |
| 25 May 2018 | INR | 372 | 388 | 372 | 386.7 | 386.7 | +11.3 (+3.01%) | 746,316 |
| 24 May 2018 | INR | 381.8 | 385.4 | 371.3 | 375.4 | 375.4 | -5.1 (-1.34%) | 879,920 |
| 23 May 2018 | INR | 384.6 | 387.6 | 379 | 380.5 | 380.5 | -3.4 (-0.89%) | 535,003 |
| 22 May 2018 | INR | 376.6 | 387.8 | 374 | 383.9 | 383.9 | +3.5 (+0.92%) | 816,789 |
| 21 May 2018 | INR | 394.75 | 396.25 | 375.95 | 380.4 | 380.4 | -14.45 (-3.66%) | 1,146,179 |
| 18 May 2018 | INR | 407.45 | 407.65 | 393.35 | 394.85 | 394.85 | -10.6 (-2.61%) | 1,423,246 |
| 17 May 2018 | INR | 396.8 | 408.05 | 388.9 | 405.45 | 405.45 | +10.2 (+2.58%) | 3,452,584 |
| 16 May 2018 | INR | 396 | 401.5 | 388.3 | 395.25 | 395.25 | +0.95 (+0.24%) | 923,551 |
| 15 May 2018 | INR | 400 | 410.3 | 388.6 | 394.3 | 394.3 | -6.85 (-1.71%) | 1,478,141 |
| 14 May 2018 | INR | 408 | 409.35 | 398 | 401.15 | 401.15 | -6.8 (-1.67%) | 933,437 |
| 11 May 2018 | INR | 434.75 | 434.75 | 405.05 | 407.95 | 407.95 | +4.35 (+1.08%) | 6,506,592 |
| 10 May 2018 | INR | 410.75 | 415.4 | 399.5 | 403.6 | 403.6 | -7.05 (-1.72%) | 1,422,514 |
| 9 May 2018 | INR | 401 | 413.75 | 401 | 410.65 | 410.65 | +6.8 (+1.68%) | 1,517,365 |
| 8 May 2018 | INR | 397.8 | 407.7 | 392.25 | 403.85 | 403.85 | +8.25 (+2.09%) | 2,227,277 |
