| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 714.35 | 732.5 | 714.35 | 718.4 | 718.4 | -9.85 (-1.35%) | 2,095 |
| 18 Jun 2018 | INR | 725.8 | 733 | 717 | 728.25 | 728.25 | +10 (+1.39%) | 1,737 |
| 15 Jun 2018 | INR | 708.65 | 720.05 | 708.65 | 718.25 | 718.25 | +3.8 (+0.53%) | 142 |
| 14 Jun 2018 | INR | 715 | 718 | 711 | 714.45 | 714.45 | -8.05 (-1.11%) | 30 |
| 13 Jun 2018 | INR | 712 | 724.55 | 712 | 722.5 | 722.5 | +17.55 (+2.49%) | 187 |
| 12 Jun 2018 | INR | 709 | 722.6 | 691.1 | 704.95 | 704.95 | -7.6 (-1.07%) | 799 |
| 11 Jun 2018 | INR | 720 | 724.25 | 701.5 | 712.55 | 712.55 | +3.5 (+0.49%) | 264 |
| 8 Jun 2018 | INR | 700 | 712.6 | 700 | 709.05 | 709.05 | +16.4 (+2.37%) | 141 |
| 7 Jun 2018 | INR | 692.15 | 706.7 | 688.05 | 692.65 | 692.65 | +10.1 (+1.48%) | 330 |
| 6 Jun 2018 | INR | 672.45 | 685 | 669 | 682.55 | 682.55 | +10.25 (+1.52%) | 208 |
| 5 Jun 2018 | INR | 694.2 | 694.2 | 655.7 | 672.3 | 672.3 | -28.65 (-4.09%) | 816 |
| 4 Jun 2018 | INR | 706 | 706 | 696.05 | 700.95 | 700.95 | -21.25 (-2.94%) | 708 |
| 1 Jun 2018 | INR | 703 | 737.2 | 685 | 722.2 | 722.2 | +15.3 (+2.16%) | 1,507 |
| 31 May 2018 | INR | 718 | 718 | 702.3 | 706.9 | 706.9 | -11.1 (-1.55%) | 50,899 |
| 30 May 2018 | INR | 710.35 | 731.05 | 710 | 718 | 718 | -0.9 (-0.13%) | 101,016 |
| 29 May 2018 | INR | 726.8 | 728.7 | 716.2 | 718.9 | 718.9 | -17.35 (-2.36%) | 839 |
| 28 May 2018 | INR | 733.95 | 739 | 733 | 736.25 | 736.25 | +6.3 (+0.86%) | 212 |
| 25 May 2018 | INR | 705.65 | 730 | 704.4 | 729.95 | 729.95 | +19.65 (+2.77%) | 742 |
| 24 May 2018 | INR | 721 | 722 | 710 | 710.3 | 710.3 | -9.15 (-1.27%) | 1,010 |
| 23 May 2018 | INR | 735.65 | 735.65 | 716 | 719.45 | 719.45 | -19.35 (-2.62%) | 11,699 |
| 22 May 2018 | INR | 744 | 744 | 735.05 | 738.8 | 738.8 | -4.3 (-0.58%) | 270 |
| 21 May 2018 | INR | 765.85 | 765.85 | 721.1 | 743.1 | 743.1 | -7.2 (-0.96%) | 486 |
| 18 May 2018 | INR | 771.85 | 771.85 | 742 | 750.3 | 750.3 | -3.55 (-0.47%) | 1,568 |
| 17 May 2018 | INR | 751.15 | 758 | 747.9 | 753.85 | 753.85 | -5.75 (-0.76%) | 1,791 |
| 16 May 2018 | INR | 763.8 | 763.8 | 748.65 | 759.6 | 759.6 | -6.6 (-0.86%) | 1,086 |
| 15 May 2018 | INR | 788.95 | 788.95 | 765.45 | 766.2 | 766.2 | +2.35 (+0.31%) | 79 |
| 14 May 2018 | INR | 783.7 | 783.7 | 761.05 | 763.85 | 763.85 | -21.2 (-2.70%) | 440 |
| 11 May 2018 | INR | 785 | 794.7 | 783.05 | 785.05 | 785.05 | +0.05 (+0.01%) | 340 |
| 10 May 2018 | INR | 791.4 | 791.4 | 780.05 | 785 | 785 | -10 (-1.26%) | 52 |
| 9 May 2018 | INR | 790 | 795 | 785 | 795 | 795 | +14.1 (+1.81%) | 62 |
