| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 6,545 | 6,545 | 6,505 | 6,522.6 | 6,522.6 | -39.4 (-0.60%) | 81 |
| 18 Jun 2018 | INR | 6,565 | 6,565 | 6,540 | 6,562 | 6,562 | +30.5 (+0.47%) | 10 |
| 15 Jun 2018 | INR | 6,500.05 | 6,567.35 | 6,500.05 | 6,531.5 | 6,531.5 | +12.8 (+0.20%) | 84 |
| 14 Jun 2018 | INR | 6,530 | 6,530 | 6,511.2 | 6,518.7 | 6,518.7 | -36.4 (-0.56%) | 11,201 |
| 13 Jun 2018 | INR | 6,546.6 | 6,572.85 | 6,525 | 6,555.1 | 6,555.1 | +8.5 (+0.13%) | 8,030 |
| 12 Jun 2018 | INR | 6,495.9 | 6,550 | 6,473.05 | 6,546.6 | 6,546.6 | +42.7 (+0.66%) | 3,218 |
| 11 Jun 2018 | INR | 6,499.65 | 6,559.85 | 6,490 | 6,503.9 | 6,503.9 | -46.1 (-0.70%) | 119 |
| 8 Jun 2018 | INR | 6,540 | 6,550 | 6,530 | 6,550 | 6,550 | +39.5 (+0.61%) | 10,026 |
| 7 Jun 2018 | INR | 6,570.15 | 6,570.15 | 6,510 | 6,510.5 | 6,510.5 | -6.6 (-0.10%) | 55 |
| 6 Jun 2018 | INR | 6,590.8 | 6,590.85 | 6,490 | 6,517.1 | 6,517.1 | -4.35 (-0.07%) | 273 |
| 5 Jun 2018 | INR | 6,460.1 | 6,538.55 | 6,410.5 | 6,521.45 | 6,521.45 | -3.5 (-0.05%) | 77 |
| 4 Jun 2018 | INR | 6,515.8 | 6,565 | 6,428.45 | 6,524.95 | 6,524.95 | -22.2 (-0.34%) | 5,585 |
| 1 Jun 2018 | INR | 6,590.6 | 6,590.6 | 6,510 | 6,547.15 | 6,547.15 | -20.55 (-0.31%) | 10,180 |
| 31 May 2018 | INR | 6,550 | 6,579 | 6,537 | 6,567.7 | 6,567.7 | -2.55 (-0.04%) | 10,286 |
| 30 May 2018 | INR | 6,558.6 | 6,570.55 | 6,547 | 6,570.25 | 6,570.25 | +37.3 (+0.57%) | 10 |
| 29 May 2018 | INR | 6,561.75 | 6,600 | 6,524.9 | 6,532.95 | 6,532.95 | -38.4 (-0.58%) | 229 |
| 28 May 2018 | INR | 6,550 | 6,587.75 | 6,525.4 | 6,571.35 | 6,571.35 | +39.95 (+0.61%) | 147 |
| 25 May 2018 | INR | 6,550 | 6,574.3 | 6,516 | 6,531.4 | 6,531.4 | +2.4 (+0.04%) | 171 |
| 24 May 2018 | INR | 6,540.95 | 6,546 | 6,510 | 6,529 | 6,529 | +23.05 (+0.35%) | 125 |
| 23 May 2018 | INR | 6,609.95 | 6,610 | 6,490 | 6,505.95 | 6,505.95 | -3.7 (-0.06%) | 438 |
| 22 May 2018 | INR | 6,460.05 | 6,525.05 | 6,442.9 | 6,509.65 | 6,509.65 | +66.7 (+1.04%) | 242 |
| 21 May 2018 | INR | 6,495.85 | 6,517 | 6,404.5 | 6,442.95 | 6,442.95 | -95.4 (-1.46%) | 465 |
| 18 May 2018 | INR | 6,552 | 6,565 | 6,474.75 | 6,538.35 | 6,538.35 | -8.1 (-0.12%) | 113 |
| 17 May 2018 | INR | 6,545.75 | 6,568.45 | 6,540 | 6,546.45 | 6,546.45 | +69 (+1.07%) | 93 |
| 16 May 2018 | INR | 6,451.95 | 6,520 | 6,450 | 6,477.45 | 6,477.45 | -24.8 (-0.38%) | 178 |
| 15 May 2018 | INR | 6,479.9 | 6,530 | 6,437.85 | 6,502.25 | 6,502.25 | +116.5 (+1.82%) | 333 |
| 14 May 2018 | INR | 6,464.15 | 6,464.15 | 6,354 | 6,385.75 | 6,385.75 | -146.9 (-2.25%) | 624 |
| 11 May 2018 | INR | 6,550 | 6,550 | 6,491 | 6,532.65 | 6,532.65 | -11.95 (-0.18%) | 6,979 |
| 10 May 2018 | INR | 6,510.5 | 6,545.7 | 6,510 | 6,544.6 | 6,544.6 | +9.25 (+0.14%) | 17 |
| 9 May 2018 | INR | 6,492.2 | 6,572.3 | 6,452 | 6,535.35 | 6,535.35 | -0.35 (-0.01%) | 42 |
