| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 595 | 597.8 | 588 | 590 | 118 | -4.7 (-0.79%) | 1,248 |
| 18 Jun 2018 | INR | 593.15 | 609.8 | 593.15 | 594.7 | 118.94 | +0.2 (+0.03%) | 686 |
| 15 Jun 2018 | INR | 602.2 | 602.8 | 593.05 | 594.5 | 118.9 | -5.1 (-0.85%) | 2,009 |
| 14 Jun 2018 | INR | 605 | 608.85 | 596.05 | 599.6 | 119.92 | -4.75 (-0.79%) | 1,813 |
| 13 Jun 2018 | INR | 624.65 | 625 | 602.6 | 604.35 | 120.87 | -15.75 (-2.54%) | 1,734 |
| 12 Jun 2018 | INR | 613.35 | 625.95 | 613.35 | 620.1 | 124.02 | -3.75 (-0.60%) | 1,478 |
| 11 Jun 2018 | INR | 602.75 | 644.9 | 602.75 | 623.85 | 124.77 | +13.75 (+2.25%) | 517,580 |
| 8 Jun 2018 | INR | 613.85 | 613.95 | 601.3 | 610.1 | 122.02 | -3.65 (-0.59%) | 1,232 |
| 7 Jun 2018 | INR | 600.05 | 615 | 597 | 613.75 | 122.75 | +9.5 (+1.57%) | 773 |
| 6 Jun 2018 | INR | 595 | 605.85 | 594.15 | 604.25 | 120.85 | +3.8 (+0.63%) | 129,382 |
| 5 Jun 2018 | INR | 604 | 606.05 | 600 | 600.45 | 120.09 | -8.6 (-1.41%) | 1,737 |
| 4 Jun 2018 | INR | 617.85 | 617.85 | 608 | 609.05 | 121.81 | -6.65 (-1.08%) | 1,818 |
| 1 Jun 2018 | INR | 618 | 620.4 | 614 | 615.7 | 123.14 | -5.3 (-0.85%) | 1,592 |
| 31 May 2018 | INR | 615.25 | 634.75 | 614 | 621 | 124.2 | +4.75 (+0.77%) | 1,661 |
| 30 May 2018 | INR | 620 | 620 | 613.15 | 616.25 | 123.25 | -2.85 (-0.46%) | 1,555 |
| 29 May 2018 | INR | 624.8 | 624.8 | 615.6 | 619.1 | 123.82 | -1.85 (-0.30%) | 6,411 |
| 28 May 2018 | INR | 626 | 629 | 620 | 620.95 | 124.19 | -4.6 (-0.74%) | 4,623 |
| 25 May 2018 | INR | 628 | 634 | 625 | 625.55 | 125.11 | -2.55 (-0.41%) | 2,759 |
| 24 May 2018 | INR | 640.75 | 641 | 625 | 628.1 | 125.62 | -8.35 (-1.31%) | 2,358 |
| 23 May 2018 | INR | 635 | 647.05 | 625 | 636.45 | 127.29 | +5.9 (+0.94%) | 6,225 |
| 22 May 2018 | INR | 639.45 | 639.5 | 630 | 630.55 | 126.11 | -4.85 (-0.76%) | 3,077 |
| 21 May 2018 | INR | 641.45 | 643.95 | 635 | 635.4 | 127.08 | -7.75 (-1.21%) | 1,985 |
| 18 May 2018 | INR | 638.35 | 650.05 | 637.75 | 643.15 | 128.63 | +8 (+1.26%) | 2,042 |
| 17 May 2018 | INR | 637 | 638.85 | 630 | 635.15 | 127.03 | +3.75 (+0.59%) | 6,598 |
| 16 May 2018 | INR | 653 | 653 | 630 | 631.4 | 126.28 | -10.6 (-1.65%) | 16,935 |
| 15 May 2018 | INR | 649.05 | 657 | 642 | 642 | 128.4 | -8.65 (-1.33%) | 869,502 |
| 14 May 2018 | INR | 652.9 | 652.9 | 647 | 650.65 | 130.13 | +3.65 (+0.56%) | 1,027 |
| 11 May 2018 | INR | 647.15 | 654.95 | 645.5 | 647 | 129.4 | +1.3 (+0.20%) | 1,295 |
| 10 May 2018 | INR | 647.05 | 652.5 | 645.15 | 645.7 | 129.14 | -6.8 (-1.04%) | 2,748 |
| 9 May 2018 | INR | 652.8 | 656 | 645.2 | 652.5 | 130.5 | +0.4 (+0.06%) | 5,082 |
