| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 531 | 540 | 514 | 540 | 540 | -1 (-0.18%) | 3,050 |
| 18 Jun 2018 | INR | 525 | 559.9 | 525 | 541 | 541 | -6.5 (-1.19%) | 2,616 |
| 15 Jun 2018 | INR | 564 | 564 | 547.5 | 547.5 | 547.5 | -28.75 (-4.99%) | 572 |
| 14 Jun 2018 | INR | 595 | 595 | 550 | 576.25 | 576.25 | +2.55 (+0.44%) | 2,786 |
| 13 Jun 2018 | INR | 599 | 599 | 565 | 573.7 | 573.7 | -3.35 (-0.58%) | 2,908 |
| 12 Jun 2018 | INR | 570 | 580 | 540 | 577.05 | 577.05 | +12.05 (+2.13%) | 239 |
| 11 Jun 2018 | INR | 579 | 593.25 | 550.1 | 565 | 565 | 0.0 (0.0%) | 2,919 |
| 8 Jun 2018 | INR | 550.25 | 578.8 | 550.05 | 565 | 565 | -14 (-2.42%) | 2,881 |
| 7 Jun 2018 | INR | 580 | 580 | 561 | 579 | 579 | -1 (-0.17%) | 2,591 |
| 6 Jun 2018 | INR | 580 | 580 | 580 | 580 | 580 | -0.95 (-0.16%) | 1 |
| 5 Jun 2018 | INR | 575 | 590 | 575 | 580.95 | 580.95 | -19.05 (-3.18%) | 3,100 |
| 4 Jun 2018 | INR | 592.45 | 622.05 | 570 | 600 | 600 | +7.55 (+1.27%) | 910 |
| 1 Jun 2018 | INR | 623.6 | 623.6 | 592.45 | 592.45 | 592.45 | -37.55 (-5.96%) | 1,020 |
| 31 May 2018 | INR | 630 | 630 | 630 | 630 | 630 | +6.4 (+1.03%) | 0 |
| 30 May 2018 | INR | 614 | 630 | 600 | 623.6 | 623.6 | +9.6 (+1.56%) | 26 |
| 29 May 2018 | INR | 606 | 614.25 | 600 | 614 | 614 | +29 (+4.96%) | 630 |
| 28 May 2018 | INR | 606 | 623 | 580 | 585 | 585 | -22.95 (-3.77%) | 396 |
| 25 May 2018 | INR | 580 | 610.5 | 569 | 607.95 | 607.95 | +26.45 (+4.55%) | 294 |
| 24 May 2018 | INR | 555.1 | 589.1 | 545.1 | 581.5 | 581.5 | +20.45 (+3.64%) | 311 |
| 23 May 2018 | INR | 561.05 | 584.7 | 561.05 | 561.05 | 561.05 | -0.55 (-0.10%) | 388 |
| 22 May 2018 | INR | 575 | 599.8 | 555 | 561.6 | 561.6 | -18.35 (-3.16%) | 149 |
| 21 May 2018 | INR | 580 | 599.95 | 552 | 579.95 | 579.95 | -1.05 (-0.18%) | 6,256 |
| 18 May 2018 | INR | 575 | 605 | 575 | 581 | 581 | -6.6 (-1.12%) | 5,234 |
| 17 May 2018 | INR | 576 | 621.7 | 575.2 | 587.6 | 587.6 | -7.4 (-1.24%) | 6,110 |
| 16 May 2018 | INR | 589.95 | 595 | 589.95 | 595 | 595 | +5 (+0.85%) | 280 |
| 15 May 2018 | INR | 608.95 | 608.95 | 582.6 | 590 | 590 | -19.4 (-3.18%) | 5,036 |
| 14 May 2018 | INR | 580 | 609.4 | 580 | 609.4 | 609.4 | +25.6 (+4.39%) | 5,064 |
| 11 May 2018 | INR | 587 | 610 | 575 | 583.8 | 583.8 | -1.85 (-0.32%) | 5,405 |
| 10 May 2018 | INR | 615 | 615 | 580 | 585.65 | 585.65 | -14.35 (-2.39%) | 5,200 |
| 9 May 2018 | INR | 600 | 600 | 575.1 | 600 | 600 | +7.45 (+1.26%) | 32 |
