| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 771.5 | 798.5 | 771 | 776.5 | 388.25 | +6.25 (+0.81%) | 1,847 |
| 15 Jun 2018 | INR | 790 | 799 | 765 | 770.25 | 385.125 | -19.75 (-2.50%) | 1,126 |
| 14 Jun 2018 | INR | 775 | 790 | 770 | 790 | 395 | +17.8 (+2.31%) | 185 |
| 13 Jun 2018 | INR | 790 | 790 | 767.5 | 772.2 | 386.1 | +5.3 (+0.69%) | 465 |
| 12 Jun 2018 | INR | 785 | 790 | 760 | 766.9 | 383.45 | -8.05 (-1.04%) | 461 |
| 11 Jun 2018 | INR | 794 | 820 | 740.1 | 774.95 | 387.475 | +23.95 (+3.19%) | 158 |
| 8 Jun 2018 | INR | 740 | 757.9 | 740 | 751 | 375.5 | +3.1 (+0.41%) | 1,208 |
| 7 Jun 2018 | INR | 788 | 788 | 735.6 | 747.9 | 373.95 | -1.9 (-0.25%) | 1,656 |
| 6 Jun 2018 | INR | 766.1 | 766.1 | 746 | 749.8 | 374.9 | -9.35 (-1.23%) | 1,961 |
| 5 Jun 2018 | INR | 784 | 785 | 755 | 759.15 | 379.575 | -15.7 (-2.03%) | 2,115 |
| 4 Jun 2018 | INR | 780 | 790 | 774 | 774.85 | 387.425 | -10.05 (-1.28%) | 576 |
| 1 Jun 2018 | INR | 771 | 815 | 771 | 784.9 | 392.45 | -1.1 (-0.14%) | 1,467 |
| 31 May 2018 | INR | 795.05 | 800 | 783.1 | 786 | 393 | -32.05 (-3.92%) | 667 |
| 30 May 2018 | INR | 795 | 820 | 793 | 818.05 | 409.025 | +22.7 (+2.85%) | 544 |
| 29 May 2018 | INR | 801 | 805 | 787 | 795.35 | 397.675 | -5.15 (-0.64%) | 702 |
| 28 May 2018 | INR | 815 | 815 | 774 | 800.5 | 400.25 | +0.55 (+0.07%) | 354 |
| 25 May 2018 | INR | 794 | 799.95 | 792 | 799.95 | 399.975 | +19.85 (+2.54%) | 200 |
| 24 May 2018 | INR | 778 | 790 | 778 | 780.1 | 390.05 | -4.5 (-0.57%) | 310 |
| 23 May 2018 | INR | 783 | 799.5 | 776.05 | 784.6 | 392.3 | +6.6 (+0.85%) | 529 |
| 22 May 2018 | INR | 780.05 | 800 | 777 | 778 | 389 | -1.55 (-0.20%) | 573 |
| 21 May 2018 | INR | 800 | 800.5 | 777 | 779.55 | 389.775 | -45.35 (-5.50%) | 539 |
| 18 May 2018 | INR | 800 | 827.95 | 790.05 | 824.9 | 412.45 | +16.9 (+2.09%) | 2,043 |
| 17 May 2018 | INR | 785 | 808 | 785 | 808 | 404 | +20.65 (+2.62%) | 311 |
| 16 May 2018 | INR | 771 | 790 | 770 | 787.35 | 393.675 | -2.65 (-0.34%) | 2,861 |
| 15 May 2018 | INR | 771.05 | 790 | 771.05 | 790 | 395 | +18.35 (+2.38%) | 280 |
| 14 May 2018 | INR | 780.15 | 800 | 761 | 771.65 | 385.825 | +1.4 (+0.18%) | 17,775 |
| 11 May 2018 | INR | 796 | 817 | 769.05 | 770.25 | 385.125 | -31.65 (-3.95%) | 9,337 |
| 10 May 2018 | INR | 818 | 820 | 796.35 | 801.9 | 400.95 | -1.9 (-0.24%) | 350 |
| 9 May 2018 | INR | 804.1 | 812 | 801 | 803.8 | 401.9 | -10.35 (-1.27%) | 456 |
| 8 May 2018 | INR | 820 | 820 | 785 | 814.15 | 407.075 | -6.3 (-0.77%) | 494 |
