| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 350 | 362.9 | 345.65 | 351.5 | 351.5 | +2.55 (+0.73%) | 87,021 |
| 15 Jun 2018 | INR | 346.85 | 354.9 | 346.55 | 348.95 | 348.95 | +2.65 (+0.77%) | 33,975 |
| 14 Jun 2018 | INR | 347 | 358.45 | 345 | 346.3 | 346.3 | -2 (-0.57%) | 90,473 |
| 13 Jun 2018 | INR | 350.05 | 355.8 | 346.5 | 348.3 | 348.3 | -2.75 (-0.78%) | 46,258 |
| 12 Jun 2018 | INR | 352.8 | 354 | 348.05 | 351.05 | 351.05 | -1.4 (-0.40%) | 54,316 |
| 11 Jun 2018 | INR | 346 | 362 | 346 | 352.45 | 352.45 | +6.15 (+1.78%) | 149,774 |
| 8 Jun 2018 | INR | 347.35 | 348 | 342.15 | 346.3 | 346.3 | -0.95 (-0.27%) | 774,023 |
| 7 Jun 2018 | INR | 350 | 350.5 | 346.35 | 347.25 | 347.25 | -1.6 (-0.46%) | 223,371 |
| 6 Jun 2018 | INR | 342.3 | 352 | 340.05 | 348.85 | 348.85 | +6.85 (+2.00%) | 770,994 |
| 5 Jun 2018 | INR | 351 | 352.85 | 341 | 342 | 342 | -9.7 (-2.76%) | 24,710 |
| 4 Jun 2018 | INR | 372 | 372.05 | 350 | 351.7 | 351.7 | -18.85 (-5.09%) | 391,293 |
| 1 Jun 2018 | INR | 371 | 374.7 | 366.6 | 370.55 | 370.55 | -0.75 (-0.20%) | 42,430 |
| 31 May 2018 | INR | 368.7 | 377.25 | 365.65 | 371.3 | 371.3 | +6.1 (+1.67%) | 87,104 |
| 30 May 2018 | INR | 367.8 | 367.8 | 362.05 | 365.2 | 365.2 | -0.05 (-0.01%) | 238,618 |
| 29 May 2018 | INR | 367.4 | 375.45 | 363.3 | 365.25 | 365.25 | +0.2 (+0.05%) | 323,839 |
| 28 May 2018 | INR | 383.1 | 391.4 | 358.55 | 365.05 | 365.05 | -25.05 (-6.42%) | 228,729 |
| 25 May 2018 | INR | 395.55 | 400.25 | 381.5 | 390.1 | 390.1 | -5.4 (-1.37%) | 97,547 |
| 24 May 2018 | INR | 400 | 402.85 | 394.25 | 395.5 | 395.5 | -4.5 (-1.13%) | 54,068 |
| 23 May 2018 | INR | 405.55 | 408 | 396.6 | 400 | 400 | -4.65 (-1.15%) | 115,012 |
| 22 May 2018 | INR | 401.15 | 408.5 | 399.65 | 404.65 | 404.65 | +2.5 (+0.62%) | 24,134 |
| 21 May 2018 | INR | 403.4 | 408.85 | 399 | 402.15 | 402.15 | +1.6 (+0.40%) | 39,745 |
| 18 May 2018 | INR | 412.15 | 414 | 399 | 400.55 | 400.55 | -10.75 (-2.61%) | 23,417 |
| 17 May 2018 | INR | 414.65 | 418.5 | 409.5 | 411.3 | 411.3 | -2.65 (-0.64%) | 13,599 |
| 16 May 2018 | INR | 405.8 | 415.5 | 402 | 413.95 | 413.95 | +7.85 (+1.93%) | 15,990 |
| 15 May 2018 | INR | 412 | 420 | 402 | 406.1 | 406.1 | -8.8 (-2.12%) | 23,646 |
| 14 May 2018 | INR | 424.5 | 424.5 | 413 | 414.9 | 414.9 | -6.3 (-1.50%) | 24,699 |
| 11 May 2018 | INR | 430.8 | 433.95 | 403.25 | 421.2 | 421.2 | -3.15 (-0.74%) | 60,323 |
| 10 May 2018 | INR | 409 | 427 | 405 | 424.35 | 424.35 | +15.35 (+3.75%) | 94,306 |
| 9 May 2018 | INR | 406.2 | 411.9 | 405.5 | 409 | 409 | -0.2 (-0.05%) | 30,315 |
| 8 May 2018 | INR | 413.75 | 416.9 | 405.1 | 409.2 | 409.2 | -4.2 (-1.02%) | 32,275 |
