| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 806 | 823.95 | 802 | 803.65 | 803.65 | -27.05 (-3.26%) | 911 |
| 18 Jun 2018 | INR | 777 | 841 | 761 | 830.7 | 830.7 | +11.75 (+1.43%) | 1,260 |
| 15 Jun 2018 | INR | 801 | 818.95 | 801 | 818.95 | 818.95 | +12.9 (+1.60%) | 485 |
| 14 Jun 2018 | INR | 803.7 | 810 | 800 | 806.05 | 806.05 | -0.6 (-0.07%) | 238 |
| 13 Jun 2018 | INR | 827 | 827 | 805.55 | 806.65 | 806.65 | -18.9 (-2.29%) | 68 |
| 12 Jun 2018 | INR | 840 | 840 | 800 | 825.55 | 825.55 | -11.15 (-1.33%) | 600 |
| 11 Jun 2018 | INR | 800.15 | 836.7 | 800.15 | 836.7 | 836.7 | +36.55 (+4.57%) | 28 |
| 8 Jun 2018 | INR | 820 | 820 | 799 | 800.15 | 800.15 | -39.1 (-4.66%) | 542 |
| 7 Jun 2018 | INR | 846 | 846 | 804 | 839.25 | 839.25 | +16.15 (+1.96%) | 111 |
| 6 Jun 2018 | INR | 785 | 829.85 | 751 | 823.1 | 823.1 | +23.85 (+2.98%) | 545 |
| 5 Jun 2018 | INR | 795 | 837 | 785 | 799.25 | 799.25 | -35.1 (-4.21%) | 696 |
| 4 Jun 2018 | INR | 850 | 851 | 832.55 | 834.35 | 834.35 | -31.35 (-3.62%) | 266 |
| 1 Jun 2018 | INR | 860 | 888.95 | 860 | 865.7 | 865.7 | -24.85 (-2.79%) | 825 |
| 31 May 2018 | INR | 941.5 | 951 | 877.05 | 890.55 | 890.55 | -69.65 (-7.25%) | 4,432 |
| 30 May 2018 | INR | 999 | 999 | 960 | 960.2 | 960.2 | -35.75 (-3.59%) | 593 |
| 29 May 2018 | INR | 1,030 | 1,049 | 977.55 | 995.95 | 995.95 | -27.2 (-2.66%) | 2,305 |
| 28 May 2018 | INR | 912.5 | 1,035 | 912.5 | 1,023.15 | 1,023.15 | +110.65 (+12.13%) | 3,402 |
| 25 May 2018 | INR | 850 | 924.95 | 850 | 912.5 | 912.5 | +20.55 (+2.30%) | 292 |
| 24 May 2018 | INR | 874 | 895.9 | 874 | 891.95 | 891.95 | +42.95 (+5.06%) | 950 |
| 23 May 2018 | INR | 868 | 869.95 | 840 | 849 | 849 | -1.15 (-0.14%) | 143 |
| 22 May 2018 | INR | 850.1 | 851 | 843 | 850.15 | 850.15 | +0.05 (+0.01%) | 208 |
| 21 May 2018 | INR | 860 | 872.85 | 837 | 850.1 | 850.1 | -35.9 (-4.05%) | 1,245 |
| 18 May 2018 | INR | 899 | 925 | 880.25 | 886 | 886 | +1.85 (+0.21%) | 513 |
| 17 May 2018 | INR | 900 | 911 | 873 | 884.15 | 884.15 | -2.55 (-0.29%) | 3,685 |
| 16 May 2018 | INR | 905 | 910 | 880.25 | 886.7 | 886.7 | -18.65 (-2.06%) | 1,667 |
| 15 May 2018 | INR | 930 | 937 | 902 | 905.35 | 905.35 | -16.65 (-1.81%) | 633 |
| 14 May 2018 | INR | 919 | 964.8 | 901 | 922 | 922 | -26.5 (-2.79%) | 762 |
| 11 May 2018 | INR | 940 | 948.5 | 940 | 948.5 | 948.5 | +3.2 (+0.34%) | 110 |
| 10 May 2018 | INR | 932.75 | 949.95 | 922 | 945.3 | 945.3 | +12.6 (+1.35%) | 564 |
| 9 May 2018 | INR | 930.25 | 949.8 | 930 | 932.7 | 932.7 | -11.8 (-1.25%) | 1,171 |
