| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 531 | 534 | 526.1 | 527.4 | 210.96 | -10 (-1.86%) | 452 |
| 18 Jun 2018 | INR | 532.15 | 541.8 | 530.5 | 537.4 | 214.96 | -4.1 (-0.76%) | 1,406 |
| 15 Jun 2018 | INR | 538 | 547.5 | 535 | 541.5 | 216.6 | +2.4 (+0.45%) | 2,646 |
| 14 Jun 2018 | INR | 538 | 545.5 | 535 | 539.1 | 215.64 | +0.05 (+0.01%) | 388 |
| 13 Jun 2018 | INR | 539.35 | 544 | 535.1 | 539.05 | 215.62 | +0.9 (+0.17%) | 912 |
| 12 Jun 2018 | INR | 541 | 541.3 | 530 | 538.15 | 215.26 | +5.2 (+0.98%) | 1,071 |
| 11 Jun 2018 | INR | 525 | 538 | 525 | 532.95 | 213.18 | -0.1 (-0.02%) | 1,625 |
| 8 Jun 2018 | INR | 525 | 539.9 | 519 | 533.05 | 213.22 | +8.5 (+1.62%) | 634 |
| 7 Jun 2018 | INR | 518 | 538.95 | 518 | 524.55 | 209.82 | +21.95 (+4.37%) | 2,133 |
| 6 Jun 2018 | INR | 501.05 | 510.95 | 501.05 | 502.6 | 201.04 | +0.4 (+0.08%) | 641 |
| 5 Jun 2018 | INR | 501.55 | 507 | 497.5 | 502.2 | 200.88 | -7.95 (-1.56%) | 1,050 |
| 4 Jun 2018 | INR | 526.55 | 527 | 505 | 510.15 | 204.06 | -16.7 (-3.17%) | 3,361 |
| 1 Jun 2018 | INR | 529.1 | 530.4 | 525.05 | 526.85 | 210.74 | -3.15 (-0.59%) | 692 |
| 31 May 2018 | INR | 530.9 | 534.85 | 520 | 530 | 212 | -1.35 (-0.25%) | 2,586 |
| 30 May 2018 | INR | 534.15 | 539.95 | 529 | 531.35 | 212.54 | -3.6 (-0.67%) | 1,358 |
| 29 May 2018 | INR | 550 | 550 | 531 | 534.95 | 213.98 | -8.7 (-1.60%) | 956 |
| 28 May 2018 | INR | 522 | 544.95 | 522 | 543.65 | 217.46 | +9.05 (+1.69%) | 2,745 |
| 25 May 2018 | INR | 534.3 | 536.6 | 531.7 | 534.6 | 213.84 | -0.4 (-0.07%) | 222 |
| 24 May 2018 | INR | 528.75 | 535.75 | 528.75 | 535 | 214 | +3.75 (+0.71%) | 515 |
| 23 May 2018 | INR | 539.9 | 541.25 | 526.15 | 531.25 | 212.5 | -6.25 (-1.16%) | 1,045 |
| 22 May 2018 | INR | 529 | 543 | 527 | 537.5 | 215 | +7 (+1.32%) | 857 |
| 21 May 2018 | INR | 535 | 545 | 529 | 530.5 | 212.2 | -14.4 (-2.64%) | 1,577 |
| 18 May 2018 | INR | 554.5 | 562.15 | 542 | 544.9 | 217.96 | -4.7 (-0.86%) | 1,612 |
| 17 May 2018 | INR | 545 | 553.35 | 544 | 549.6 | 219.84 | +11.65 (+2.17%) | 796 |
| 16 May 2018 | INR | 542 | 548 | 536 | 537.95 | 215.18 | -2.6 (-0.48%) | 1,200 |
| 15 May 2018 | INR | 545 | 555.05 | 540 | 540.55 | 216.22 | -5.1 (-0.93%) | 775 |
| 14 May 2018 | INR | 548 | 554.1 | 543.65 | 545.65 | 218.26 | -11.4 (-2.05%) | 1,068 |
| 11 May 2018 | INR | 559 | 567.55 | 548 | 557.05 | 222.82 | +2.3 (+0.41%) | 2,535 |
| 10 May 2018 | INR | 562.45 | 565.05 | 544 | 554.75 | 221.9 | -13.9 (-2.44%) | 3,333 |
| 9 May 2018 | INR | 561.6 | 575 | 558.1 | 568.65 | 227.46 | +3.2 (+0.57%) | 1,630 |
