| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 551.95 | 553.85 | 547 | 547.85 | 547.85 | -3.75 (-0.68%) | 1,990 |
| 18 Jun 2018 | INR | 558 | 563.95 | 550.1 | 551.6 | 551.6 | -7.9 (-1.41%) | 1,537 |
| 15 Jun 2018 | INR | 560 | 567.95 | 551 | 559.5 | 559.5 | -0.55 (-0.10%) | 4,649 |
| 14 Jun 2018 | INR | 560 | 567 | 558.2 | 560.05 | 560.05 | +0.3 (+0.05%) | 3,108 |
| 13 Jun 2018 | INR | 560.05 | 563.5 | 555.7 | 559.75 | 559.75 | +5.85 (+1.06%) | 1,854 |
| 12 Jun 2018 | INR | 563 | 563 | 550.4 | 553.9 | 553.9 | -2.6 (-0.47%) | 1,677 |
| 11 Jun 2018 | INR | 546 | 568 | 545 | 556.5 | 556.5 | +12.45 (+2.29%) | 2,194 |
| 8 Jun 2018 | INR | 535 | 544.95 | 534.3 | 544.05 | 544.05 | +5.35 (+0.99%) | 1,582 |
| 7 Jun 2018 | INR | 535 | 544.75 | 535 | 538.7 | 538.7 | +3.7 (+0.69%) | 2,158 |
| 6 Jun 2018 | INR | 525.95 | 540 | 508.7 | 535 | 535 | +6.15 (+1.16%) | 3,617 |
| 5 Jun 2018 | INR | 550.15 | 550.15 | 525 | 528.85 | 528.85 | -14.4 (-2.65%) | 4,344 |
| 4 Jun 2018 | INR | 550.8 | 555 | 542 | 543.25 | 543.25 | -8.45 (-1.53%) | 4,820 |
| 1 Jun 2018 | INR | 563.85 | 567 | 546.1 | 551.7 | 551.7 | -12.15 (-2.15%) | 1,623 |
| 31 May 2018 | INR | 558.65 | 565 | 552.1 | 563.85 | 563.85 | +5.45 (+0.98%) | 5,137 |
| 30 May 2018 | INR | 555.85 | 562 | 555.85 | 558.4 | 558.4 | -0.55 (-0.10%) | 1,278 |
| 29 May 2018 | INR | 561.55 | 565.3 | 558.35 | 558.95 | 558.95 | -3.55 (-0.63%) | 1,767 |
| 28 May 2018 | INR | 563.1 | 580 | 557.15 | 562.5 | 562.5 | +4.55 (+0.82%) | 5,584 |
| 25 May 2018 | INR | 557.6 | 560.85 | 546 | 557.95 | 557.95 | +2.05 (+0.37%) | 4,815 |
| 24 May 2018 | INR | 546.8 | 557.05 | 546.8 | 555.9 | 555.9 | +6.4 (+1.16%) | 1,296 |
| 23 May 2018 | INR | 557.05 | 557.15 | 543.3 | 549.5 | 549.5 | -2.9 (-0.52%) | 2,587 |
| 22 May 2018 | INR | 558.9 | 560 | 550 | 552.4 | 552.4 | -4.25 (-0.76%) | 4,195 |
| 21 May 2018 | INR | 575 | 575 | 543.65 | 556.65 | 556.65 | +3.2 (+0.58%) | 3,042 |
| 18 May 2018 | INR | 560.9 | 560.9 | 545 | 553.45 | 553.45 | -6.15 (-1.10%) | 4,742 |
| 17 May 2018 | INR | 572.95 | 572.95 | 557.55 | 559.6 | 559.6 | -5.8 (-1.03%) | 5,695 |
| 16 May 2018 | INR | 562.55 | 569.7 | 560.05 | 565.4 | 565.4 | +6.6 (+1.18%) | 2,165 |
| 15 May 2018 | INR | 559.7 | 565 | 555.2 | 558.8 | 558.8 | +2.6 (+0.47%) | 2,178 |
| 14 May 2018 | INR | 561.9 | 566.55 | 555 | 556.2 | 556.2 | -4.5 (-0.80%) | 3,485 |
| 11 May 2018 | INR | 560.05 | 566.75 | 559 | 560.7 | 560.7 | +0.95 (+0.17%) | 1,040 |
| 10 May 2018 | INR | 566.05 | 568.95 | 555 | 559.75 | 559.75 | -10.05 (-1.76%) | 6,115 |
| 9 May 2018 | INR | 560.05 | 571.8 | 560.05 | 569.8 | 569.8 | +8.55 (+1.52%) | 4,452 |
