| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 611.5 | 664 | 599.55 | 626.15 | 156.5375 | +17.7 (+2.91%) | 22,134 |
| 18 Jun 2018 | INR | 634.6 | 634.6 | 601 | 608.45 | 152.1125 | -18.65 (-2.97%) | 8,079 |
| 15 Jun 2018 | INR | 580.4 | 664 | 569.6 | 627.1 | 156.775 | +71.05 (+12.78%) | 55,131 |
| 14 Jun 2018 | INR | 545.65 | 559.6 | 539.5 | 556.05 | 139.0125 | +19.2 (+3.58%) | 1,184 |
| 13 Jun 2018 | INR | 531.6 | 539.8 | 530 | 536.85 | 134.2125 | +8.45 (+1.60%) | 513 |
| 12 Jun 2018 | INR | 526 | 533.4 | 523.1 | 528.4 | 132.1 | +6.35 (+1.22%) | 673 |
| 11 Jun 2018 | INR | 522 | 533 | 520 | 522.05 | 130.5125 | +1.1 (+0.21%) | 840 |
| 8 Jun 2018 | INR | 526.4 | 526.4 | 518.4 | 520.95 | 130.2375 | -9 (-1.70%) | 312 |
| 7 Jun 2018 | INR | 514.5 | 533.15 | 514.05 | 529.95 | 132.4875 | +0.1 (+0.02%) | 164 |
| 6 Jun 2018 | INR | 513.05 | 531 | 511 | 529.85 | 132.4625 | +21.55 (+4.24%) | 942 |
| 5 Jun 2018 | INR | 520.55 | 529.05 | 501.65 | 508.3 | 127.075 | -21.7 (-4.09%) | 6,599 |
| 4 Jun 2018 | INR | 524 | 535 | 512 | 530 | 132.5 | +5.75 (+1.10%) | 762 |
| 1 Jun 2018 | INR | 525 | 539.7 | 510.35 | 524.25 | 131.0625 | +5.4 (+1.04%) | 1,861 |
| 31 May 2018 | INR | 521.5 | 525.2 | 515.5 | 518.85 | 129.7125 | -1.05 (-0.20%) | 219 |
| 30 May 2018 | INR | 532 | 532 | 516.05 | 519.9 | 129.975 | -6.55 (-1.24%) | 1,305 |
| 29 May 2018 | INR | 532 | 534 | 523.7 | 526.45 | 131.6125 | -7.85 (-1.47%) | 3,327 |
| 28 May 2018 | INR | 548.1 | 548.4 | 532 | 534.3 | 133.575 | -1.15 (-0.21%) | 527 |
| 25 May 2018 | INR | 530 | 543.65 | 528 | 535.45 | 133.8625 | +5.35 (+1.01%) | 458 |
| 24 May 2018 | INR | 538 | 539.2 | 529.55 | 530.1 | 132.525 | +0.95 (+0.18%) | 376 |
| 23 May 2018 | INR | 562 | 585 | 526 | 529.15 | 132.2875 | -6.8 (-1.27%) | 1,236 |
| 22 May 2018 | INR | 533.25 | 543.3 | 531.05 | 535.95 | 133.9875 | -3.9 (-0.72%) | 281 |
| 21 May 2018 | INR | 553.15 | 555.6 | 535 | 539.85 | 134.9625 | -10.15 (-1.85%) | 1,004 |
| 18 May 2018 | INR | 558.85 | 559 | 549.3 | 550 | 137.5 | -8.9 (-1.59%) | 2,527 |
| 17 May 2018 | INR | 570 | 570.2 | 555 | 558.9 | 139.725 | -8.3 (-1.46%) | 945 |
| 16 May 2018 | INR | 546 | 579 | 541.5 | 567.2 | 141.8 | +14.7 (+2.66%) | 6,282 |
| 15 May 2018 | INR | 558 | 558 | 544.4 | 552.5 | 138.125 | -6.2 (-1.11%) | 460 |
| 14 May 2018 | INR | 556.1 | 571 | 552.9 | 558.7 | 139.675 | +5.35 (+0.97%) | 114 |
| 11 May 2018 | INR | 555.95 | 559.6 | 551 | 553.35 | 138.3375 | -17.7 (-3.10%) | 767 |
| 10 May 2018 | INR | 582 | 582 | 569.95 | 571.05 | 142.7625 | -13.15 (-2.25%) | 200 |
| 9 May 2018 | INR | 583.75 | 588.45 | 581 | 584.2 | 146.05 | +13.7 (+2.40%) | 462 |
