| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 785.1 | 788 | 785.1 | 788 | 394 | 0.0 (0.0%) | 75 |
| 18 Jun 2018 | INR | 785.1 | 788 | 785.1 | 788 | 394 | -22.25 (-2.75%) | 29 |
| 15 Jun 2018 | INR | 814.95 | 814.95 | 798 | 810.25 | 405.125 | +0.25 (+0.03%) | 153 |
| 14 Jun 2018 | INR | 810 | 810 | 810 | 810 | 405 | +2.5 (+0.31%) | 0 |
| 13 Jun 2018 | INR | 805.8 | 810 | 805 | 807.5 | 403.75 | +16.35 (+2.07%) | 20 |
| 12 Jun 2018 | INR | 795.5 | 796 | 788 | 791.15 | 395.575 | -7.45 (-0.93%) | 193 |
| 11 Jun 2018 | INR | 804 | 825 | 795.05 | 798.6 | 399.3 | +6.1 (+0.77%) | 1,142 |
| 8 Jun 2018 | INR | 801.85 | 801.85 | 792.5 | 792.5 | 396.25 | -5.95 (-0.75%) | 68 |
| 7 Jun 2018 | INR | 790 | 800 | 790 | 798.45 | 399.225 | +20.4 (+2.62%) | 209 |
| 6 Jun 2018 | INR | 762.05 | 785.95 | 760 | 778.05 | 389.025 | -8.2 (-1.04%) | 509 |
| 5 Jun 2018 | INR | 800 | 800 | 765 | 786.25 | 393.125 | -13.75 (-1.72%) | 564 |
| 4 Jun 2018 | INR | 853 | 853 | 800 | 800 | 400 | -11.7 (-1.44%) | 309 |
| 1 Jun 2018 | INR | 811.15 | 845.15 | 811.15 | 811.7 | 405.85 | -9.7 (-1.18%) | 797 |
| 31 May 2018 | INR | 820 | 834.95 | 812.1 | 821.4 | 410.7 | +0.4 (+0.05%) | 20,139 |
| 30 May 2018 | INR | 821 | 821 | 821 | 821 | 410.5 | -3.55 (-0.43%) | 0 |
| 29 May 2018 | INR | 810 | 833.9 | 795.8 | 824.55 | 412.275 | +24.55 (+3.07%) | 383 |
| 28 May 2018 | INR | 780 | 817.95 | 780 | 800 | 400 | +9.95 (+1.26%) | 23 |
| 25 May 2018 | INR | 800.4 | 803.85 | 786.3 | 790.05 | 395.025 | +0.75 (+0.10%) | 115 |
| 24 May 2018 | INR | 805.85 | 805.85 | 769.55 | 789.3 | 394.65 | +5.25 (+0.67%) | 452 |
| 23 May 2018 | INR | 795.8 | 845.05 | 765 | 784.05 | 392.025 | -13.45 (-1.69%) | 4,090 |
| 22 May 2018 | INR | 797.5 | 797.5 | 797.5 | 797.5 | 398.75 | +16.8 (+2.15%) | 6 |
| 21 May 2018 | INR | 782 | 796 | 780 | 780.7 | 390.35 | +0.7 (+0.09%) | 36 |
| 18 May 2018 | INR | 793.95 | 795 | 780 | 780 | 390 | +5.75 (+0.74%) | 195 |
| 17 May 2018 | INR | 801 | 801 | 770 | 774.25 | 387.125 | -12.85 (-1.63%) | 554 |
| 16 May 2018 | INR | 794.9 | 798.95 | 777 | 787.1 | 393.55 | +5.1 (+0.65%) | 78 |
| 15 May 2018 | INR | 805.05 | 805.05 | 782 | 782 | 391 | -18.1 (-2.26%) | 168 |
| 14 May 2018 | INR | 790 | 819.9 | 780 | 800.1 | 400.05 | -5.55 (-0.69%) | 73 |
| 11 May 2018 | INR | 804 | 821 | 802.2 | 805.65 | 402.825 | +9.95 (+1.25%) | 102 |
| 10 May 2018 | INR | 817 | 817 | 772 | 795.7 | 397.85 | -22.3 (-2.73%) | 333 |
| 9 May 2018 | INR | 824 | 824 | 818 | 818 | 409 | -15.25 (-1.83%) | 153 |
