| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 738.6 | 751.2 | 735 | 741.05 | 741.05 | -5.65 (-0.76%) | 971 |
| 18 Jun 2018 | INR | 741.25 | 751.1 | 740 | 746.7 | 746.7 | -2.75 (-0.37%) | 733 |
| 15 Jun 2018 | INR | 744.15 | 760.05 | 740.8 | 749.45 | 749.45 | +8.05 (+1.09%) | 2,001 |
| 14 Jun 2018 | INR | 744.35 | 745.85 | 738 | 741.4 | 741.4 | -4.25 (-0.57%) | 479 |
| 13 Jun 2018 | INR | 750.4 | 750.55 | 740 | 745.65 | 745.65 | +4.15 (+0.56%) | 371 |
| 12 Jun 2018 | INR | 740.85 | 743.4 | 740.1 | 741.5 | 741.5 | -1.15 (-0.15%) | 314 |
| 11 Jun 2018 | INR | 745 | 754.5 | 740 | 742.65 | 742.65 | +1.15 (+0.16%) | 523 |
| 8 Jun 2018 | INR | 745 | 762.85 | 740 | 741.5 | 741.5 | -11 (-1.46%) | 4,976 |
| 7 Jun 2018 | INR | 738 | 778.25 | 738 | 752.5 | 752.5 | +7.3 (+0.98%) | 790 |
| 6 Jun 2018 | INR | 756.5 | 762.5 | 736.1 | 745.2 | 745.2 | +1.65 (+0.22%) | 1,172 |
| 5 Jun 2018 | INR | 747.65 | 757.9 | 726.5 | 743.55 | 743.55 | -13.1 (-1.73%) | 836 |
| 4 Jun 2018 | INR | 799 | 799 | 746.8 | 756.65 | 756.65 | -19.9 (-2.56%) | 2,133 |
| 1 Jun 2018 | INR | 785 | 785 | 762.6 | 776.55 | 776.55 | -3.7 (-0.47%) | 835 |
| 31 May 2018 | INR | 786 | 789 | 770 | 780.25 | 780.25 | -5.85 (-0.74%) | 2,080 |
| 30 May 2018 | INR | 787.05 | 790.9 | 786 | 786.1 | 786.1 | -2.15 (-0.27%) | 187 |
| 29 May 2018 | INR | 816 | 816 | 787.1 | 788.25 | 788.25 | -11.2 (-1.40%) | 1,649 |
| 28 May 2018 | INR | 820 | 820.5 | 795 | 799.45 | 799.45 | +7.05 (+0.89%) | 2,348 |
| 25 May 2018 | INR | 809.6 | 812 | 783 | 792.4 | 792.4 | -14.7 (-1.82%) | 960 |
| 24 May 2018 | INR | 814 | 818 | 794.5 | 807.1 | 807.1 | -10.25 (-1.25%) | 711 |
| 23 May 2018 | INR | 820 | 824 | 810 | 817.35 | 817.35 | +2.75 (+0.34%) | 7,434 |
| 22 May 2018 | INR | 807.5 | 825 | 798.75 | 814.6 | 814.6 | +3.4 (+0.42%) | 7,041 |
| 21 May 2018 | INR | 832.5 | 832.5 | 803.75 | 811.2 | 811.2 | -20.2 (-2.43%) | 137 |
| 18 May 2018 | INR | 841.9 | 848.65 | 831 | 831.4 | 831.4 | -15.55 (-1.84%) | 580 |
| 17 May 2018 | INR | 851.55 | 854.9 | 841.95 | 846.95 | 846.95 | -7.4 (-0.87%) | 144 |
| 16 May 2018 | INR | 835.55 | 860 | 834.65 | 854.35 | 854.35 | +10 (+1.18%) | 1,383 |
| 15 May 2018 | INR | 859.9 | 859.9 | 835.7 | 844.35 | 844.35 | -10.45 (-1.22%) | 203 |
| 14 May 2018 | INR | 861.9 | 867 | 835 | 854.8 | 854.8 | -0.75 (-0.09%) | 1,872 |
| 11 May 2018 | INR | 835.05 | 863.5 | 835.05 | 855.55 | 855.55 | +20.95 (+2.51%) | 860 |
| 10 May 2018 | INR | 840.25 | 844.4 | 830.8 | 834.6 | 834.6 | -3.15 (-0.38%) | 795 |
| 9 May 2018 | INR | 854 | 854 | 835 | 837.75 | 837.75 | -18.65 (-2.18%) | 4,860 |
