| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 579.95 | 579.95 | 563.5 | 564 | 564 | -16.85 (-2.90%) | 1,488 |
| 18 Jun 2018 | INR | 575 | 584 | 572 | 580.85 | 580.85 | +4.9 (+0.85%) | 3,298 |
| 15 Jun 2018 | INR | 582.05 | 592 | 572.3 | 575.95 | 575.95 | -12.7 (-2.16%) | 2,608 |
| 14 Jun 2018 | INR | 599 | 599 | 572 | 588.65 | 588.65 | +2.35 (+0.40%) | 4,336 |
| 13 Jun 2018 | INR | 580.9 | 600 | 580.9 | 586.3 | 586.3 | -5.15 (-0.87%) | 2,985 |
| 12 Jun 2018 | INR | 592 | 608.95 | 580.1 | 591.45 | 591.45 | +10.1 (+1.74%) | 3,852 |
| 11 Jun 2018 | INR | 590 | 597.95 | 580 | 581.35 | 581.35 | -4.7 (-0.80%) | 1,453 |
| 8 Jun 2018 | INR | 578.2 | 590 | 578 | 586.05 | 586.05 | +4.8 (+0.83%) | 2,006 |
| 7 Jun 2018 | INR | 585 | 602 | 555 | 581.25 | 581.25 | -3.3 (-0.56%) | 7,753 |
| 6 Jun 2018 | INR | 580 | 588 | 563.2 | 584.55 | 584.55 | +17.05 (+3.00%) | 3,653 |
| 5 Jun 2018 | INR | 608.5 | 608.5 | 552.8 | 567.5 | 567.5 | -42.9 (-7.03%) | 27,187 |
| 4 Jun 2018 | INR | 612.05 | 623 | 595.75 | 610.4 | 610.4 | -17 (-2.71%) | 10,477 |
| 1 Jun 2018 | INR | 619.1 | 634.8 | 602 | 627.4 | 627.4 | +8.3 (+1.34%) | 41,232 |
| 31 May 2018 | INR | 632 | 639 | 585 | 619.1 | 619.1 | +5.1 (+0.83%) | 53,075 |
| 30 May 2018 | INR | 612 | 627.8 | 605 | 614 | 614 | -7.85 (-1.26%) | 2,521 |
| 29 May 2018 | INR | 626.5 | 630.1 | 620 | 621.85 | 621.85 | -4.95 (-0.79%) | 2,936 |
| 28 May 2018 | INR | 625.9 | 637.45 | 622 | 626.8 | 626.8 | +7.15 (+1.15%) | 2,277 |
| 25 May 2018 | INR | 658.9 | 658.9 | 610 | 619.65 | 619.65 | -39.65 (-6.01%) | 14,540 |
| 24 May 2018 | INR | 661.5 | 682 | 656 | 659.3 | 659.3 | -1.75 (-0.26%) | 3,252 |
| 23 May 2018 | INR | 642 | 668.8 | 642 | 661.05 | 661.05 | +6.85 (+1.05%) | 4,241 |
| 22 May 2018 | INR | 638.3 | 669 | 638.3 | 654.2 | 654.2 | +4.05 (+0.62%) | 5,090 |
| 21 May 2018 | INR | 690 | 690 | 643.1 | 650.15 | 650.15 | -26.2 (-3.87%) | 5,570 |
| 18 May 2018 | INR | 665.5 | 690 | 665.5 | 676.35 | 676.35 | +10.85 (+1.63%) | 40,421 |
| 17 May 2018 | INR | 667 | 684.5 | 661 | 665.5 | 665.5 | -17.85 (-2.61%) | 2,437 |
| 16 May 2018 | INR | 647.5 | 685 | 647.5 | 683.35 | 683.35 | +23.7 (+3.59%) | 33,156 |
| 15 May 2018 | INR | 674 | 685 | 655 | 659.65 | 659.65 | +3.6 (+0.55%) | 7,688 |
| 14 May 2018 | INR | 650 | 664.95 | 650 | 656.05 | 656.05 | -8.85 (-1.33%) | 3,289 |
| 11 May 2018 | INR | 661 | 674.5 | 651 | 664.9 | 664.9 | +3.95 (+0.60%) | 2,245 |
| 10 May 2018 | INR | 633.5 | 673 | 632.3 | 660.95 | 660.95 | +10.65 (+1.64%) | 8,182 |
| 9 May 2018 | INR | 682.8 | 682.8 | 642.1 | 650.3 | 650.3 | -15.4 (-2.31%) | 9,958 |
