| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 754.5 | 766.2 | 738 | 739.85 | 739.85 | -21.4 (-2.81%) | 18,728 |
| 18 Jun 2018 | INR | 762 | 772.75 | 760 | 761.25 | 761.25 | -1.55 (-0.20%) | 10,949 |
| 15 Jun 2018 | INR | 782.05 | 792.05 | 760 | 762.8 | 762.8 | -27.3 (-3.46%) | 27,226 |
| 14 Jun 2018 | INR | 775 | 794 | 775 | 790.1 | 790.1 | +16.35 (+2.11%) | 23,518 |
| 13 Jun 2018 | INR | 790.35 | 802.2 | 770 | 773.75 | 773.75 | -16.1 (-2.04%) | 37,186 |
| 12 Jun 2018 | INR | 759 | 794.95 | 759 | 789.85 | 789.85 | +31.75 (+4.19%) | 54,667 |
| 11 Jun 2018 | INR | 749.3 | 771.95 | 749.3 | 758.1 | 758.1 | +9.75 (+1.30%) | 20,073 |
| 8 Jun 2018 | INR | 730 | 754 | 728.75 | 748.35 | 748.35 | +13.55 (+1.84%) | 28,810 |
| 7 Jun 2018 | INR | 735 | 752.1 | 730 | 734.8 | 734.8 | +3.85 (+0.53%) | 14,552 |
| 6 Jun 2018 | INR | 733.05 | 747.8 | 699.95 | 730.95 | 730.95 | -3.2 (-0.44%) | 25,677 |
| 5 Jun 2018 | INR | 774 | 777 | 722 | 734.15 | 734.15 | -41.1 (-5.30%) | 23,026 |
| 4 Jun 2018 | INR | 772.2 | 784.85 | 769.5 | 775.25 | 775.25 | +6.2 (+0.81%) | 220,367 |
| 1 Jun 2018 | INR | 790 | 790 | 766.35 | 769.05 | 769.05 | -18.35 (-2.33%) | 11,104 |
| 31 May 2018 | INR | 781.1 | 792 | 781.1 | 787.4 | 787.4 | +8.8 (+1.13%) | 10,499 |
| 30 May 2018 | INR | 777.05 | 794 | 773.9 | 778.6 | 778.6 | -5.95 (-0.76%) | 28,177 |
| 29 May 2018 | INR | 800 | 812 | 781.25 | 784.55 | 784.55 | -21.35 (-2.65%) | 30,554 |
| 28 May 2018 | INR | 807.35 | 812.95 | 798 | 805.9 | 805.9 | +6.6 (+0.83%) | 36,348 |
| 25 May 2018 | INR | 790 | 819 | 789.05 | 799.3 | 799.3 | +12.65 (+1.61%) | 37,085 |
| 24 May 2018 | INR | 792 | 795 | 775.25 | 786.65 | 786.65 | +0.3 (+0.04%) | 24,249 |
| 23 May 2018 | INR | 785 | 800.95 | 778.6 | 786.35 | 786.35 | -3.5 (-0.44%) | 30,027 |
| 22 May 2018 | INR | 778.1 | 798 | 778.1 | 789.85 | 789.85 | +9.8 (+1.26%) | 22,014 |
| 21 May 2018 | INR | 820 | 830 | 769.95 | 780.05 | 780.05 | -40.3 (-4.91%) | 35,390 |
| 18 May 2018 | INR | 806.1 | 835 | 806.1 | 820.35 | 820.35 | +10.9 (+1.35%) | 30,397 |
| 17 May 2018 | INR | 816.1 | 832.7 | 804.95 | 809.45 | 809.45 | -2.7 (-0.33%) | 31,707 |
| 16 May 2018 | INR | 823.45 | 834.85 | 800 | 812.15 | 812.15 | -11.2 (-1.36%) | 34,354 |
| 15 May 2018 | INR | 835 | 851.2 | 820 | 823.35 | 823.35 | -20.2 (-2.39%) | 31,423 |
| 14 May 2018 | INR | 855.15 | 867 | 830 | 843.55 | 843.55 | -18.8 (-2.18%) | 39,012 |
| 11 May 2018 | INR | 840 | 867.3 | 840 | 862.35 | 862.35 | +17.5 (+2.07%) | 45,930 |
| 10 May 2018 | INR | 862 | 880 | 835.85 | 844.85 | 844.85 | -1.9 (-0.22%) | 172,137 |
| 9 May 2018 | INR | 835 | 864 | 828.75 | 846.75 | 846.75 | +18.55 (+2.24%) | 218,230 |
