| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 608.6 | 609.75 | 592.85 | 596.4 | 596.4 | -9.4 (-1.55%) | 13,604 |
| 18 Jun 2018 | INR | 608.95 | 615.15 | 602.9 | 605.8 | 605.8 | -3.85 (-0.63%) | 510,390 |
| 15 Jun 2018 | INR | 607.65 | 619.5 | 607.65 | 609.65 | 609.65 | -0.6 (-0.10%) | 12,949 |
| 14 Jun 2018 | INR | 611.95 | 614.45 | 608 | 610.25 | 610.25 | +1 (+0.16%) | 6,052 |
| 13 Jun 2018 | INR | 607.8 | 615.5 | 607 | 609.25 | 609.25 | +1.05 (+0.17%) | 11,208 |
| 12 Jun 2018 | INR | 609 | 614.2 | 606 | 608.2 | 608.2 | +0.8 (+0.13%) | 13,943 |
| 11 Jun 2018 | INR | 599 | 612.75 | 599 | 607.4 | 607.4 | +4.45 (+0.74%) | 6,032 |
| 8 Jun 2018 | INR | 605 | 612.15 | 601.05 | 602.95 | 602.95 | -5.2 (-0.86%) | 3,557 |
| 7 Jun 2018 | INR | 611 | 615.95 | 605.7 | 608.15 | 608.15 | 0.0 (0.0%) | 8,857 |
| 6 Jun 2018 | INR | 603.1 | 615.55 | 600.1 | 608.15 | 608.15 | +5.05 (+0.84%) | 8,465 |
| 5 Jun 2018 | INR | 601.4 | 607.45 | 598.9 | 603.1 | 603.1 | -0.2 (-0.03%) | 303,948 |
| 4 Jun 2018 | INR | 616.6 | 616.6 | 598 | 603.3 | 603.3 | +1.1 (+0.18%) | 11,118 |
| 1 Jun 2018 | INR | 626 | 627.6 | 586 | 602.2 | 602.2 | -14.9 (-2.41%) | 13,261 |
| 31 May 2018 | INR | 632.05 | 633.15 | 615 | 617.1 | 617.1 | -13.05 (-2.07%) | 5,919 |
| 30 May 2018 | INR | 614.5 | 633.1 | 614.5 | 630.15 | 630.15 | +9.1 (+1.47%) | 6,763 |
| 29 May 2018 | INR | 640 | 648.95 | 610 | 621.05 | 621.05 | -21.1 (-3.29%) | 17,496 |
| 28 May 2018 | INR | 633 | 644.2 | 633 | 642.15 | 642.15 | +10.75 (+1.70%) | 10,449 |
| 25 May 2018 | INR | 616.2 | 634.5 | 615.3 | 631.4 | 631.4 | +16.55 (+2.69%) | 12,872 |
| 24 May 2018 | INR | 607 | 620 | 607 | 614.85 | 614.85 | +2.85 (+0.47%) | 12,462 |
| 23 May 2018 | INR | 614.45 | 617.05 | 604.15 | 612 | 612 | -0.25 (-0.04%) | 139,453 |
| 22 May 2018 | INR | 607.95 | 621.6 | 605.85 | 612.25 | 612.25 | +3.2 (+0.53%) | 13,375 |
| 21 May 2018 | INR | 610.85 | 623.5 | 605.05 | 609.05 | 609.05 | -0.05 (-0.01%) | 124,667 |
| 18 May 2018 | INR | 612 | 615.75 | 606 | 609.1 | 609.1 | -5.4 (-0.88%) | 13,488 |
| 17 May 2018 | INR | 622.8 | 626.9 | 611.25 | 614.5 | 614.5 | -9.15 (-1.47%) | 4,456 |
| 16 May 2018 | INR | 620 | 626.95 | 611 | 623.65 | 623.65 | +5.7 (+0.92%) | 5,270 |
| 15 May 2018 | INR | 631.85 | 636.4 | 607.25 | 617.95 | 617.95 | -16.85 (-2.65%) | 15,114 |
| 14 May 2018 | INR | 630 | 640.8 | 629.05 | 634.8 | 634.8 | -1.45 (-0.23%) | 13,488 |
| 11 May 2018 | INR | 598.9 | 642 | 595.35 | 636.25 | 636.25 | +23.8 (+3.89%) | 85,278 |
| 10 May 2018 | INR | 614.1 | 615 | 609.5 | 612.45 | 612.45 | +1.15 (+0.19%) | 8,519 |
| 9 May 2018 | INR | 613 | 618 | 608.2 | 611.3 | 611.3 | -2.55 (-0.42%) | 10,529 |
