| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 718 | 718 | 702.4 | 707.6 | 707.6 | -12.65 (-1.76%) | 10,441 |
| 18 Jun 2018 | INR | 731.25 | 735 | 717.15 | 720.25 | 720.25 | -10.4 (-1.42%) | 4,830 |
| 15 Jun 2018 | INR | 734.25 | 736.75 | 724.05 | 730.65 | 730.65 | +1.35 (+0.19%) | 11,408 |
| 14 Jun 2018 | INR | 733.1 | 736.15 | 720.4 | 729.3 | 729.3 | -9.5 (-1.29%) | 9,712 |
| 13 Jun 2018 | INR | 745.15 | 754.55 | 736 | 738.8 | 738.8 | -8.05 (-1.08%) | 10,784 |
| 12 Jun 2018 | INR | 746.7 | 752.2 | 742.9 | 746.85 | 746.85 | +0.45 (+0.06%) | 3,407 |
| 11 Jun 2018 | INR | 748 | 758.7 | 742 | 746.4 | 746.4 | -1.6 (-0.21%) | 8,498 |
| 8 Jun 2018 | INR | 753.95 | 753.95 | 740 | 748 | 748 | -4.55 (-0.60%) | 2,113 |
| 7 Jun 2018 | INR | 750.45 | 772.55 | 747.15 | 752.55 | 752.55 | +1.25 (+0.17%) | 5,265 |
| 6 Jun 2018 | INR | 737.35 | 756 | 733.85 | 751.3 | 751.3 | +7.6 (+1.02%) | 6,486 |
| 5 Jun 2018 | INR | 749.7 | 765.95 | 734.4 | 743.7 | 743.7 | -15.95 (-2.10%) | 8,043 |
| 4 Jun 2018 | INR | 762.2 | 766.75 | 753.65 | 759.65 | 759.65 | -2.5 (-0.33%) | 4,348 |
| 1 Jun 2018 | INR | 780 | 785.8 | 756.05 | 762.15 | 762.15 | -11.7 (-1.51%) | 13,135 |
| 31 May 2018 | INR | 782 | 782.05 | 765 | 773.85 | 773.85 | -7.7 (-0.99%) | 7,167 |
| 30 May 2018 | INR | 784.85 | 785.95 | 780 | 781.55 | 781.55 | -7.35 (-0.93%) | 8,866 |
| 29 May 2018 | INR | 790.9 | 795.8 | 775 | 788.9 | 788.9 | -3.9 (-0.49%) | 62,765 |
| 28 May 2018 | INR | 785.15 | 797.95 | 774.25 | 792.8 | 792.8 | +7.65 (+0.97%) | 9,808 |
| 25 May 2018 | INR | 789.15 | 795.8 | 782.8 | 785.15 | 785.15 | -8.4 (-1.06%) | 5,318 |
| 24 May 2018 | INR | 801 | 806.8 | 780.75 | 793.55 | 793.55 | -4.45 (-0.56%) | 12,879 |
| 23 May 2018 | INR | 790 | 804.95 | 758.25 | 798 | 798 | +6.15 (+0.78%) | 40,352 |
| 22 May 2018 | INR | 803.45 | 827.65 | 790.05 | 791.85 | 791.85 | -22.35 (-2.75%) | 6,018 |
| 21 May 2018 | INR | 840 | 849 | 800 | 814.2 | 814.2 | -26.85 (-3.19%) | 16,614 |
| 18 May 2018 | INR | 838 | 845 | 834 | 841.05 | 841.05 | +3.25 (+0.39%) | 22,880 |
| 17 May 2018 | INR | 830 | 845 | 821.65 | 837.8 | 837.8 | +4.65 (+0.56%) | 8,817 |
| 16 May 2018 | INR | 835 | 842 | 827 | 833.15 | 833.15 | -7.3 (-0.87%) | 6,801 |
| 15 May 2018 | INR | 829 | 854 | 829 | 840.45 | 840.45 | +11.3 (+1.36%) | 13,901 |
| 14 May 2018 | INR | 839 | 839 | 820.65 | 829.15 | 829.15 | -7.1 (-0.85%) | 3,922 |
| 11 May 2018 | INR | 818.05 | 850 | 813.25 | 836.25 | 836.25 | +21.45 (+2.63%) | 10,707 |
| 10 May 2018 | INR | 825 | 825 | 810.05 | 814.8 | 814.8 | -8.3 (-1.01%) | 1,846 |
| 9 May 2018 | INR | 827.3 | 833 | 811 | 823.1 | 823.1 | -9.95 (-1.19%) | 2,597 |
