| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 751.4 | 751.4 | 725 | 728.75 | 728.75 | -10.65 (-1.44%) | 4,305 |
| 18 Jun 2018 | INR | 744.5 | 754 | 737.05 | 739.4 | 739.4 | -15.1 (-2.00%) | 614 |
| 15 Jun 2018 | INR | 756.15 | 771.6 | 752.05 | 754.5 | 754.5 | -5.25 (-0.69%) | 2,445 |
| 14 Jun 2018 | INR | 750.15 | 769.7 | 741.25 | 759.75 | 759.75 | +1.35 (+0.18%) | 3,919 |
| 13 Jun 2018 | INR | 774.05 | 774.05 | 757 | 758.4 | 758.4 | -13.8 (-1.79%) | 1,239 |
| 12 Jun 2018 | INR | 765 | 783.9 | 756.85 | 772.2 | 772.2 | +2.3 (+0.30%) | 4,341 |
| 11 Jun 2018 | INR | 714.25 | 812 | 711 | 769.9 | 769.9 | +48.7 (+6.75%) | 29,871 |
| 8 Jun 2018 | INR | 722 | 724.9 | 707 | 721.2 | 721.2 | +1.3 (+0.18%) | 484 |
| 7 Jun 2018 | INR | 711 | 723 | 706 | 719.9 | 719.9 | +8.2 (+1.15%) | 2,163 |
| 6 Jun 2018 | INR | 714.9 | 724.95 | 705.5 | 711.7 | 711.7 | +0.1 (+0.01%) | 884 |
| 5 Jun 2018 | INR | 701.2 | 718.5 | 691 | 711.6 | 711.6 | +12.3 (+1.76%) | 2,395 |
| 4 Jun 2018 | INR | 719.5 | 722.85 | 698 | 699.3 | 699.3 | -9.55 (-1.35%) | 1,310 |
| 1 Jun 2018 | INR | 711.05 | 717 | 704.05 | 708.85 | 708.85 | -13 (-1.80%) | 629 |
| 31 May 2018 | INR | 741.05 | 744 | 709.05 | 721.85 | 721.85 | -16.75 (-2.27%) | 1,597 |
| 30 May 2018 | INR | 715 | 745 | 715 | 738.6 | 738.6 | +29.4 (+4.15%) | 1,879 |
| 29 May 2018 | INR | 713.85 | 719.95 | 707 | 709.2 | 709.2 | -9.2 (-1.28%) | 867 |
| 28 May 2018 | INR | 706 | 723 | 706 | 718.4 | 718.4 | +18.65 (+2.67%) | 2,752 |
| 25 May 2018 | INR | 690 | 703.7 | 688.05 | 699.75 | 699.75 | +7.7 (+1.11%) | 2,956 |
| 24 May 2018 | INR | 707 | 710 | 683.45 | 692.05 | 692.05 | -6.85 (-0.98%) | 10,051 |
| 23 May 2018 | INR | 700 | 708.8 | 685.2 | 698.9 | 698.9 | -0.7 (-0.10%) | 80,682 |
| 22 May 2018 | INR | 691 | 703 | 680 | 699.6 | 699.6 | +12.35 (+1.80%) | 607 |
| 21 May 2018 | INR | 700 | 704.75 | 686 | 687.25 | 687.25 | -7.75 (-1.12%) | 738 |
| 18 May 2018 | INR | 704.85 | 707.9 | 688 | 695 | 695 | -4.55 (-0.65%) | 852 |
| 17 May 2018 | INR | 683 | 704.95 | 680 | 699.55 | 699.55 | +13.15 (+1.92%) | 797 |
| 16 May 2018 | INR | 677 | 696.8 | 665 | 686.4 | 686.4 | -1.9 (-0.28%) | 2,061 |
| 15 May 2018 | INR | 697 | 709.95 | 682.15 | 688.3 | 688.3 | -8.8 (-1.26%) | 869 |
| 14 May 2018 | INR | 699.75 | 703.55 | 691 | 697.1 | 697.1 | +15.2 (+2.23%) | 3,108 |
| 11 May 2018 | INR | 667.15 | 698.8 | 667.15 | 681.9 | 681.9 | +5.4 (+0.80%) | 1,872 |
| 10 May 2018 | INR | 676.15 | 680 | 666.15 | 676.5 | 676.5 | -2.45 (-0.36%) | 894 |
| 9 May 2018 | INR | 690.05 | 691 | 676.1 | 678.95 | 678.95 | -9.25 (-1.34%) | 695 |
