| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 18 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 15 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 14 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 13 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 12 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 11 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 8 Jun 2018 | INR | 558.2 | 558.2 | 558.2 | 558.2 | 558.2 | 0.0 (0.0%) | 0 |
| 7 Jun 2018 | INR | 558.9 | 567 | 531.1 | 558.2 | 558.2 | +17.1 (+3.16%) | 238,380 |
| 6 Jun 2018 | INR | 489.6 | 541.1 | 489.6 | 541.1 | 541.1 | +25.75 (+5.00%) | 167,535 |
| 5 Jun 2018 | INR | 515.35 | 525 | 515.35 | 515.35 | 515.35 | -27.1 (-5.00%) | 57,813 |
| 4 Jun 2018 | INR | 542.45 | 559 | 542.45 | 542.45 | 542.45 | -28.5 (-4.99%) | 132,379 |
| 1 Jun 2018 | INR | 570.95 | 570.95 | 570.95 | 570.95 | 570.95 | -30.05 (-5%) | 9,007 |
| 31 May 2018 | INR | 608.15 | 608.15 | 580 | 601 | 601 | +21.8 (+3.76%) | 174,425 |
| 30 May 2018 | INR | 579.2 | 579.2 | 579.2 | 579.2 | 579.2 | +27.55 (+4.99%) | 24,743 |
| 29 May 2018 | INR | 540 | 551.65 | 540 | 551.65 | 551.65 | +26.25 (+5.00%) | 22,357 |
| 28 May 2018 | INR | 522 | 525.4 | 501.05 | 525.4 | 525.4 | +25 (+5.00%) | 41,784 |
| 25 May 2018 | INR | 480.2 | 510 | 475 | 500.4 | 500.4 | +11.85 (+2.43%) | 47,996 |
| 24 May 2018 | INR | 509.5 | 512 | 484 | 488.55 | 488.55 | -10.45 (-2.09%) | 79,792 |
| 23 May 2018 | INR | 520 | 526.9 | 490.1 | 499 | 499 | -8.95 (-1.76%) | 129,117 |
| 22 May 2018 | INR | 459.8 | 508.1 | 459.8 | 507.95 | 507.95 | +24 (+4.96%) | 187,134 |
| 21 May 2018 | INR | 485 | 499.75 | 483.95 | 483.95 | 483.95 | -25.45 (-5.00%) | 32,660 |
| 18 May 2018 | INR | 511 | 532.1 | 507 | 509.4 | 509.4 | -24.25 (-4.54%) | 88,845 |
| 17 May 2018 | INR | 530.1 | 544.4 | 517.45 | 533.65 | 533.65 | -11 (-2.02%) | 94,981 |
| 16 May 2018 | INR | 530.55 | 555 | 530.55 | 544.65 | 544.65 | -13.8 (-2.47%) | 276,739 |
| 15 May 2018 | INR | 546.45 | 573.7 | 546.45 | 558.45 | 558.45 | -16.75 (-2.91%) | 388,471 |
| 14 May 2018 | INR | 575.2 | 585 | 575.2 | 575.2 | 575.2 | -30.25 (-5.00%) | 101,198 |
| 11 May 2018 | INR | 609.5 | 613.5 | 556.35 | 605.45 | 605.45 | +18.85 (+3.21%) | 651,514 |
| 10 May 2018 | INR | 586.6 | 586.6 | 575 | 586.6 | 586.6 | +27.9 (+4.99%) | 299,852 |
| 9 May 2018 | INR | 558.7 | 558.7 | 540 | 558.7 | 558.7 | +26.6 (+5.00%) | 289,953 |
