| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,058.6 | 1,058.6 | 990 | 1,011.3 | 1,011.3 | +129.1 (+14.63%) | 190,205 |
| 18 Jun 2018 | INR | 911 | 923.8 | 873.55 | 882.2 | 882.2 | -26.1 (-2.87%) | 11,503 |
| 15 Jun 2018 | INR | 916 | 931.3 | 891 | 908.3 | 908.3 | +1.65 (+0.18%) | 16,752 |
| 14 Jun 2018 | INR | 872 | 913 | 872 | 906.65 | 906.65 | +33.7 (+3.86%) | 14,469 |
| 13 Jun 2018 | INR | 831.05 | 885 | 831.05 | 872.95 | 872.95 | +30.1 (+3.57%) | 8,431 |
| 12 Jun 2018 | INR | 820 | 857.45 | 820 | 842.85 | 842.85 | +25.2 (+3.08%) | 7,941 |
| 11 Jun 2018 | INR | 807 | 841.9 | 807 | 817.65 | 817.65 | +10.05 (+1.24%) | 4,911 |
| 8 Jun 2018 | INR | 813.95 | 822.1 | 797 | 807.6 | 807.6 | -4.55 (-0.56%) | 6,871 |
| 7 Jun 2018 | INR | 797 | 817.1 | 797 | 812.15 | 812.15 | +18.75 (+2.36%) | 7,318 |
| 6 Jun 2018 | INR | 783.65 | 802 | 761.6 | 793.4 | 793.4 | +14.9 (+1.91%) | 11,965 |
| 5 Jun 2018 | INR | 825.05 | 825.95 | 768 | 778.5 | 778.5 | -47.35 (-5.73%) | 14,688 |
| 4 Jun 2018 | INR | 849.85 | 850 | 823 | 825.85 | 825.85 | -23.55 (-2.77%) | 4,184 |
| 1 Jun 2018 | INR | 873.5 | 873.5 | 846.5 | 849.4 | 849.4 | -21.8 (-2.50%) | 3,584 |
| 31 May 2018 | INR | 910 | 910 | 855.05 | 871.2 | 871.2 | -19.65 (-2.21%) | 6,886 |
| 30 May 2018 | INR | 840 | 917 | 835.35 | 890.85 | 890.85 | +47.8 (+5.67%) | 39,219 |
| 29 May 2018 | INR | 826 | 856.7 | 826 | 843.05 | 843.05 | +10.35 (+1.24%) | 4,375 |
| 28 May 2018 | INR | 825 | 849 | 821 | 832.7 | 832.7 | +10.2 (+1.24%) | 5,487 |
| 25 May 2018 | INR | 820.05 | 837.65 | 817.5 | 822.5 | 822.5 | -0.65 (-0.08%) | 2,950 |
| 24 May 2018 | INR | 821.85 | 831.95 | 815.8 | 823.15 | 823.15 | -0.35 (-0.04%) | 3,193 |
| 23 May 2018 | INR | 848.8 | 848.8 | 813.15 | 823.5 | 823.5 | -10.65 (-1.28%) | 4,642 |
| 22 May 2018 | INR | 833.85 | 838 | 812 | 834.15 | 834.15 | +22.15 (+2.73%) | 3,706 |
| 21 May 2018 | INR | 841.3 | 858.45 | 800 | 812 | 812 | -36.75 (-4.33%) | 23,907 |
| 18 May 2018 | INR | 863 | 874.9 | 844 | 848.75 | 848.75 | -14.2 (-1.65%) | 5,223 |
| 17 May 2018 | INR | 854 | 868.9 | 845 | 862.95 | 862.95 | +15.35 (+1.81%) | 2,947 |
| 16 May 2018 | INR | 830 | 867 | 825.8 | 847.6 | 847.6 | +17.45 (+2.10%) | 9,934 |
| 15 May 2018 | INR | 884.95 | 900 | 799.95 | 830.15 | 830.15 | -48.9 (-5.56%) | 9,148 |
| 14 May 2018 | INR | 895.3 | 895.3 | 876 | 879.05 | 879.05 | -16.25 (-1.82%) | 4,369 |
| 11 May 2018 | INR | 887.95 | 910 | 875.2 | 895.3 | 895.3 | +15.05 (+1.71%) | 6,294 |
| 10 May 2018 | INR | 882.1 | 893.9 | 878 | 880.25 | 880.25 | -2.8 (-0.32%) | 3,622 |
| 9 May 2018 | INR | 885.8 | 891.7 | 875.5 | 883.05 | 883.05 | -2.05 (-0.23%) | 2,807 |
