| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 781.15 | 781.75 | 765.15 | 777.35 | 777.35 | -3.05 (-0.39%) | 1,683 |
| 18 Jun 2018 | INR | 795.05 | 797 | 777.15 | 780.4 | 780.4 | -16.7 (-2.10%) | 2,037 |
| 15 Jun 2018 | INR | 801.55 | 815.85 | 786 | 797.1 | 797.1 | -11.8 (-1.46%) | 3,332 |
| 14 Jun 2018 | INR | 809.7 | 818 | 794.4 | 808.9 | 808.9 | +3.75 (+0.47%) | 82,969 |
| 13 Jun 2018 | INR | 815.65 | 821.75 | 801 | 805.15 | 805.15 | -10.05 (-1.23%) | 3,804 |
| 12 Jun 2018 | INR | 819.5 | 820 | 782 | 815.2 | 815.2 | -1.3 (-0.16%) | 172,979 |
| 11 Jun 2018 | INR | 820 | 825 | 814 | 816.5 | 816.5 | -2.7 (-0.33%) | 5,772 |
| 8 Jun 2018 | INR | 819 | 822 | 816 | 819.2 | 819.2 | +2.6 (+0.32%) | 19,906 |
| 7 Jun 2018 | INR | 819.05 | 821.95 | 813.5 | 816.6 | 816.6 | +1.3 (+0.16%) | 3,994 |
| 6 Jun 2018 | INR | 816 | 822.55 | 811 | 815.3 | 815.3 | -1.95 (-0.24%) | 3,698 |
| 5 Jun 2018 | INR | 818.05 | 822 | 810 | 817.25 | 817.25 | -5.1 (-0.62%) | 3,556 |
| 4 Jun 2018 | INR | 834.9 | 835 | 820 | 822.35 | 822.35 | -13.15 (-1.57%) | 130,636 |
| 1 Jun 2018 | INR | 847.5 | 848.95 | 830 | 835.5 | 835.5 | -6.9 (-0.82%) | 2,361 |
| 31 May 2018 | INR | 836.5 | 868 | 836.5 | 842.4 | 842.4 | +5.9 (+0.71%) | 5,690 |
| 30 May 2018 | INR | 845 | 845 | 834.3 | 836.5 | 836.5 | -5.7 (-0.68%) | 6,829 |
| 29 May 2018 | INR | 850.1 | 850.1 | 835.2 | 842.2 | 842.2 | -1.35 (-0.16%) | 3,221 |
| 28 May 2018 | INR | 852.05 | 854.2 | 835.95 | 843.55 | 843.55 | -6.45 (-0.76%) | 4,857 |
| 25 May 2018 | INR | 846.55 | 854.7 | 845 | 850 | 850 | +8.1 (+0.96%) | 7,243 |
| 24 May 2018 | INR | 863.4 | 863.4 | 837 | 841.9 | 841.9 | -10.4 (-1.22%) | 1,433 |
| 23 May 2018 | INR | 850 | 868.95 | 846.95 | 852.3 | 852.3 | +10.95 (+1.30%) | 4,833 |
| 22 May 2018 | INR | 857.8 | 871 | 840 | 841.35 | 841.35 | -2.45 (-0.29%) | 5,138 |
| 21 May 2018 | INR | 857.05 | 878.6 | 826.15 | 843.8 | 843.8 | -12.5 (-1.46%) | 13,757 |
| 18 May 2018 | INR | 828.65 | 865 | 823.75 | 856.3 | 856.3 | +30.05 (+3.64%) | 11,217 |
| 17 May 2018 | INR | 817.15 | 863.25 | 817.15 | 826.25 | 826.25 | +14.3 (+1.76%) | 20,498 |
| 16 May 2018 | INR | 841.2 | 842.2 | 804 | 811.95 | 811.95 | -40.35 (-4.73%) | 99,213 |
| 15 May 2018 | INR | 864.65 | 868.35 | 850 | 852.3 | 852.3 | -6.65 (-0.77%) | 2,551 |
| 14 May 2018 | INR | 888 | 888 | 856.25 | 858.95 | 858.95 | -9.85 (-1.13%) | 3,022 |
| 11 May 2018 | INR | 867 | 885.95 | 855 | 868.8 | 868.8 | -0.85 (-0.10%) | 1,889 |
| 10 May 2018 | INR | 869.95 | 879 | 854 | 869.65 | 869.65 | +5.2 (+0.60%) | 17,251 |
| 9 May 2018 | INR | 877.75 | 877.75 | 860.5 | 864.45 | 864.45 | -12.2 (-1.39%) | 1,352 |
