| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 519 | 522 | 513.9 | 515.65 | 515.65 | -5.8 (-1.11%) | 61,500 |
| 18 Jun 2018 | INR | 519.65 | 524 | 513.85 | 521.45 | 521.45 | +1 (+0.19%) | 50,750 |
| 15 Jun 2018 | INR | 525.2 | 528 | 516.8 | 520.45 | 520.45 | -4.75 (-0.90%) | 75,300 |
| 14 Jun 2018 | INR | 525 | 531.05 | 523.05 | 525.2 | 525.2 | +0.15 (+0.03%) | 51,211 |
| 13 Jun 2018 | INR | 549.9 | 549.9 | 521.65 | 525.05 | 525.05 | -8.2 (-1.54%) | 67,266 |
| 12 Jun 2018 | INR | 520 | 534.95 | 520 | 533.25 | 533.25 | +8.2 (+1.56%) | 69,838 |
| 11 Jun 2018 | INR | 532.8 | 539 | 523.25 | 525.05 | 525.05 | -5.45 (-1.03%) | 106,251 |
| 8 Jun 2018 | INR | 522.65 | 532.5 | 515 | 530.5 | 530.5 | +7.3 (+1.40%) | 68,271 |
| 7 Jun 2018 | INR | 530 | 533.7 | 521.15 | 523.2 | 523.2 | -5.75 (-1.09%) | 58,248 |
| 6 Jun 2018 | INR | 510 | 530.6 | 505.35 | 528.95 | 528.95 | +11.4 (+2.20%) | 90,123 |
| 5 Jun 2018 | INR | 533 | 535.5 | 514.75 | 517.55 | 517.55 | -14.9 (-2.80%) | 84,315 |
| 4 Jun 2018 | INR | 539.75 | 540.35 | 530 | 532.45 | 532.45 | -0.05 (-0.01%) | 31,507 |
| 1 Jun 2018 | INR | 534 | 544.2 | 528.6 | 532.5 | 532.5 | -7.7 (-1.43%) | 52,611 |
| 31 May 2018 | INR | 552 | 552 | 538.05 | 540.2 | 540.2 | -7.35 (-1.34%) | 39,839 |
| 30 May 2018 | INR | 540 | 551.95 | 535.05 | 547.55 | 547.55 | +3.3 (+0.61%) | 40,910 |
| 29 May 2018 | INR | 559.65 | 559.75 | 541.5 | 544.25 | 544.25 | -12.2 (-2.19%) | 135,103 |
| 28 May 2018 | INR | 546 | 560.7 | 541.1 | 556.45 | 556.45 | +18.85 (+3.51%) | 63,221 |
| 25 May 2018 | INR | 533 | 539.6 | 527 | 537.6 | 537.6 | +6.35 (+1.20%) | 56,236 |
| 24 May 2018 | INR | 541.25 | 549.3 | 524.75 | 531.25 | 531.25 | -15 (-2.75%) | 113,733 |
| 23 May 2018 | INR | 550.15 | 564.95 | 543.05 | 546.25 | 546.25 | -3.8 (-0.69%) | 145,922 |
| 22 May 2018 | INR | 549 | 557.05 | 534.55 | 550.05 | 550.05 | +6.5 (+1.20%) | 84,164 |
| 21 May 2018 | INR | 551 | 553.2 | 536.35 | 543.55 | 543.55 | -8.55 (-1.55%) | 110,224 |
| 18 May 2018 | INR | 557 | 566.75 | 531.75 | 552.1 | 552.1 | -31.45 (-5.39%) | 787,371 |
| 17 May 2018 | INR | 595 | 597 | 580.8 | 583.55 | 583.55 | -7.6 (-1.29%) | 95,117 |
| 16 May 2018 | INR | 597 | 597.55 | 582.5 | 591.15 | 591.15 | -5.5 (-0.92%) | 152,129 |
| 15 May 2018 | INR | 596 | 604.15 | 581.5 | 596.65 | 596.65 | +0.9 (+0.15%) | 136,411 |
| 14 May 2018 | INR | 615.9 | 615.9 | 592.6 | 595.75 | 595.75 | -20.2 (-3.28%) | 68,471 |
| 11 May 2018 | INR | 595.6 | 618.85 | 595.6 | 615.95 | 615.95 | +14.55 (+2.42%) | 54,108 |
| 10 May 2018 | INR | 624.95 | 624.95 | 600 | 601.4 | 601.4 | -13 (-2.12%) | 53,085 |
| 9 May 2018 | INR | 621.2 | 625.65 | 612.1 | 614.4 | 614.4 | -4.25 (-0.69%) | 39,362 |
