| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 860 | 860 | 840 | 846.15 | 282.05 | -18.85 (-2.18%) | 122 |
| 18 Jun 2018 | INR | 880 | 881.95 | 858.15 | 865 | 288.3333 | -14.85 (-1.69%) | 648 |
| 15 Jun 2018 | INR | 868.65 | 894.95 | 865 | 879.85 | 293.2833 | +16.85 (+1.95%) | 2,955 |
| 14 Jun 2018 | INR | 850 | 865.95 | 849.9 | 863 | 287.6667 | +18 (+2.13%) | 399 |
| 13 Jun 2018 | INR | 844.95 | 855 | 844.95 | 845 | 281.6667 | 0.0 (0.0%) | 195 |
| 12 Jun 2018 | INR | 845 | 850 | 838 | 845 | 281.6667 | +0.85 (+0.10%) | 266 |
| 11 Jun 2018 | INR | 800 | 853 | 800 | 844.15 | 281.3833 | +38.1 (+4.73%) | 724 |
| 8 Jun 2018 | INR | 800 | 825 | 795 | 806.05 | 268.6833 | -19.7 (-2.39%) | 213 |
| 7 Jun 2018 | INR | 833 | 843.85 | 805 | 825.75 | 275.25 | +14.25 (+1.76%) | 1,286 |
| 6 Jun 2018 | INR | 780 | 814 | 775 | 811.5 | 270.5 | +43 (+5.60%) | 1,374 |
| 5 Jun 2018 | INR | 800 | 800 | 754 | 768.5 | 256.1667 | -17.75 (-2.26%) | 2,553 |
| 4 Jun 2018 | INR | 815 | 817 | 780 | 786.25 | 262.0833 | -35.1 (-4.27%) | 7,754 |
| 1 Jun 2018 | INR | 879.8 | 883 | 815 | 821.35 | 273.7833 | -40.2 (-4.67%) | 2,697 |
| 31 May 2018 | INR | 907 | 910 | 855.05 | 861.55 | 287.1833 | -39.15 (-4.35%) | 801 |
| 30 May 2018 | INR | 909 | 920 | 889.8 | 900.7 | 300.2333 | -8.85 (-0.97%) | 1,074 |
| 29 May 2018 | INR | 943.9 | 943.9 | 899.9 | 909.55 | 303.1833 | -15.6 (-1.69%) | 2,507 |
| 28 May 2018 | INR | 893 | 939 | 889.95 | 925.15 | 308.3833 | +51.3 (+5.87%) | 14,161 |
| 25 May 2018 | INR | 828.9 | 880 | 810 | 873.85 | 291.2833 | +70.3 (+8.75%) | 1,996 |
| 24 May 2018 | INR | 825 | 828.95 | 802 | 803.55 | 267.85 | -9.95 (-1.22%) | 327 |
| 23 May 2018 | INR | 785 | 829.9 | 785 | 813.5 | 271.1667 | -8.5 (-1.03%) | 946 |
| 22 May 2018 | INR | 830 | 850 | 790 | 822 | 274 | -4.2 (-0.51%) | 7,047 |
| 21 May 2018 | INR | 840 | 848.5 | 822.25 | 826.2 | 275.4 | -18 (-2.13%) | 587 |
| 18 May 2018 | INR | 886.95 | 886.95 | 840 | 844.2 | 281.4 | -30.15 (-3.45%) | 2,098 |
| 17 May 2018 | INR | 856 | 885.5 | 838.3 | 874.35 | 291.45 | +33.45 (+3.98%) | 6,213 |
| 16 May 2018 | INR | 830 | 850 | 823.55 | 840.9 | 280.3 | +14.35 (+1.74%) | 1,371 |
| 15 May 2018 | INR | 837 | 843.6 | 820.1 | 826.55 | 275.5167 | -1 (-0.12%) | 819 |
| 14 May 2018 | INR | 833.2 | 833.2 | 812.05 | 827.55 | 275.85 | +9.45 (+1.16%) | 636 |
| 11 May 2018 | INR | 830 | 830 | 807.2 | 818.1 | 272.7 | +6.65 (+0.82%) | 1,426 |
| 10 May 2018 | INR | 801 | 823 | 801 | 811.45 | 270.4833 | -10.5 (-1.28%) | 1,112 |
| 9 May 2018 | INR | 835 | 835 | 820 | 821.95 | 273.9833 | -18.3 (-2.18%) | 565 |
