| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 725 | 741.5 | 717.1 | 733.8 | 733.8 | +12 (+1.66%) | 20,207 |
| 18 Jun 2018 | INR | 731 | 736.85 | 715.05 | 721.8 | 721.8 | -9.45 (-1.29%) | 4,062 |
| 15 Jun 2018 | INR | 729.85 | 733.45 | 720 | 731.25 | 731.25 | +4.6 (+0.63%) | 5,405 |
| 14 Jun 2018 | INR | 742.85 | 742.85 | 722.05 | 726.65 | 726.65 | -1.9 (-0.26%) | 16,819 |
| 13 Jun 2018 | INR | 727.95 | 744.6 | 721.95 | 728.55 | 728.55 | +2.25 (+0.31%) | 7,814 |
| 12 Jun 2018 | INR | 731 | 732.75 | 718 | 726.3 | 726.3 | -4.9 (-0.67%) | 3,361 |
| 11 Jun 2018 | INR | 710.1 | 744 | 704 | 731.2 | 731.2 | +28.9 (+4.12%) | 4,894 |
| 8 Jun 2018 | INR | 686.75 | 718 | 686.75 | 702.3 | 702.3 | +11.05 (+1.60%) | 3,965 |
| 7 Jun 2018 | INR | 686.15 | 695 | 682.05 | 691.25 | 691.25 | +17.85 (+2.65%) | 2,785 |
| 6 Jun 2018 | INR | 679.95 | 694.5 | 663 | 673.4 | 673.4 | -7.5 (-1.10%) | 3,501 |
| 5 Jun 2018 | INR | 704.2 | 706.2 | 675 | 680.9 | 680.9 | -22.7 (-3.23%) | 8,914 |
| 4 Jun 2018 | INR | 714 | 717 | 691 | 703.6 | 703.6 | -13.4 (-1.87%) | 8,442 |
| 1 Jun 2018 | INR | 742.05 | 743 | 710 | 717 | 717 | -30.3 (-4.05%) | 9,307 |
| 31 May 2018 | INR | 740.05 | 754 | 736.55 | 747.3 | 747.3 | +3.3 (+0.44%) | 15,447 |
| 30 May 2018 | INR | 739.05 | 747.05 | 716.05 | 744 | 744 | -3.95 (-0.53%) | 15,584 |
| 29 May 2018 | INR | 734 | 754.5 | 734 | 747.95 | 747.95 | +7.05 (+0.95%) | 6,873 |
| 28 May 2018 | INR | 758.5 | 766.5 | 738 | 740.9 | 740.9 | -12.1 (-1.61%) | 6,811 |
| 25 May 2018 | INR | 764.9 | 764.9 | 733.9 | 753 | 753 | +20.9 (+2.85%) | 5,386 |
| 24 May 2018 | INR | 750.05 | 759.85 | 727.9 | 732.1 | 732.1 | -18.2 (-2.43%) | 18,868 |
| 23 May 2018 | INR | 730 | 755 | 725 | 750.3 | 750.3 | +31.75 (+4.42%) | 11,122 |
| 22 May 2018 | INR | 735.85 | 735.85 | 712.8 | 718.55 | 718.55 | -12.05 (-1.65%) | 3,539 |
| 21 May 2018 | INR | 740.15 | 745.4 | 729 | 730.6 | 730.6 | -15.45 (-2.07%) | 6,626 |
| 18 May 2018 | INR | 744.95 | 764 | 730 | 746.05 | 746.05 | +18.3 (+2.51%) | 17,940 |
| 17 May 2018 | INR | 720 | 750 | 711.3 | 727.75 | 727.75 | +35.75 (+5.17%) | 1,180,947 |
| 16 May 2018 | INR | 697 | 706.25 | 689 | 692 | 692 | -10.7 (-1.52%) | 2,633 |
| 15 May 2018 | INR | 732.65 | 732.65 | 686.4 | 702.7 | 702.7 | -2.95 (-0.42%) | 8,424 |
| 14 May 2018 | INR | 728.4 | 736.7 | 697.2 | 705.65 | 705.65 | -22.75 (-3.12%) | 4,054 |
| 11 May 2018 | INR | 731.05 | 735.6 | 725.4 | 728.4 | 728.4 | -6.1 (-0.83%) | 897 |
| 10 May 2018 | INR | 751.2 | 751.5 | 725.25 | 734.5 | 734.5 | -6.15 (-0.83%) | 3,695 |
| 9 May 2018 | INR | 742.45 | 753.7 | 738.1 | 740.65 | 740.65 | +0.1 (+0.01%) | 3,091 |
