| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 664.8 | 679.6 | 664.8 | 673.5 | 673.5 | +7.05 (+1.06%) | 89,855 |
| 18 Jun 2018 | INR | 680 | 683.8 | 664.1 | 666.45 | 666.45 | -10.6 (-1.57%) | 39,964 |
| 15 Jun 2018 | INR | 696.75 | 699.5 | 673.75 | 677.05 | 677.05 | -13.8 (-2.00%) | 157,006 |
| 15 Jun 2018 |
|
|||||||
| 14 Jun 2018 | INR | 3,439 | 3,478.35 | 3,424.5 | 3,454.25 | 690.85 | +30.25 (+0.88%) | 14,804 |
| 13 Jun 2018 | INR | 3,468 | 3,468 | 3,402 | 3,424 | 684.8 | -0.9 (-0.03%) | 25,015 |
| 12 Jun 2018 | INR | 3,388 | 3,445 | 3,369 | 3,424.9 | 684.98 | +53.15 (+1.58%) | 18,750 |
| 11 Jun 2018 | INR | 3,358 | 3,404 | 3,344.1 | 3,371.75 | 674.35 | +20.4 (+0.61%) | 17,881 |
| 8 Jun 2018 | INR | 3,325 | 3,363 | 3,250 | 3,351.35 | 670.27 | +4.95 (+0.15%) | 14,542 |
| 7 Jun 2018 | INR | 3,335 | 3,358.05 | 3,318.25 | 3,346.4 | 669.28 | +41.7 (+1.26%) | 16,976 |
| 6 Jun 2018 | INR | 3,267 | 3,315 | 3,214.75 | 3,304.7 | 660.94 | +48.75 (+1.50%) | 18,749 |
| 5 Jun 2018 | INR | 3,308.3 | 3,332.3 | 3,222 | 3,255.95 | 651.19 | -34 (-1.03%) | 13,558 |
| 4 Jun 2018 | INR | 3,261.5 | 3,340.95 | 3,261.5 | 3,289.95 | 657.99 | +28.5 (+0.87%) | 15,982 |
| 1 Jun 2018 | INR | 3,394.8 | 3,394.8 | 3,234.95 | 3,261.45 | 652.29 | -85.5 (-2.55%) | 24,136 |
| 31 May 2018 | INR | 3,401 | 3,447.05 | 3,262.75 | 3,346.95 | 669.39 | -38.25 (-1.13%) | 21,407 |
| 30 May 2018 | INR | 3,372 | 3,437.05 | 3,369 | 3,385.2 | 677.04 | -0.6 (-0.02%) | 36,876 |
| 29 May 2018 | INR | 3,275 | 3,400 | 3,275 | 3,385.8 | 677.16 | +98.4 (+2.99%) | 39,637 |
| 28 May 2018 | INR | 3,253.5 | 3,324 | 3,253.5 | 3,287.4 | 657.48 | +36.4 (+1.12%) | 21,609 |
| 25 May 2018 | INR | 3,186.25 | 3,337.45 | 3,164.05 | 3,251 | 650.2 | +128.95 (+4.13%) | 157,573 |
| 24 May 2018 | INR | 3,263 | 3,270.15 | 3,101 | 3,122.05 | 624.41 | -91.55 (-2.85%) | 33,732 |
| 23 May 2018 | INR | 3,231 | 3,262 | 3,187.1 | 3,213.6 | 642.72 | -16.65 (-0.52%) | 14,440 |
| 22 May 2018 | INR | 3,138.05 | 3,280 | 3,102.2 | 3,230.25 | 646.05 | +111.85 (+3.59%) | 26,983 |
| 21 May 2018 | INR | 3,169 | 3,176.95 | 3,042.05 | 3,118.4 | 623.68 | -34.35 (-1.09%) | 13,711 |
| 18 May 2018 | INR | 3,185 | 3,229.8 | 3,139.2 | 3,152.75 | 630.55 | -55.75 (-1.74%) | 16,674 |
| 17 May 2018 | INR | 3,230 | 3,255.65 | 3,189 | 3,208.5 | 641.7 | -8.05 (-0.25%) | 15,941 |
| 16 May 2018 | INR | 3,197.8 | 3,249.6 | 3,174.75 | 3,216.55 | 643.31 | +18.75 (+0.59%) | 14,221 |
| 15 May 2018 | INR | 3,208.95 | 3,288.4 | 3,162.2 | 3,197.8 | 639.56 | +3.8 (+0.12%) | 22,560 |
| 14 May 2018 | INR | 3,248 | 3,260.4 | 3,160 | 3,194 | 638.8 | -44.6 (-1.38%) | 24,690 |
| 11 May 2018 | INR | 3,245.1 | 3,270.8 | 3,215 | 3,238.6 | 647.72 | -9.45 (-0.29%) | 15,383 |
| 10 May 2018 | INR | 3,300 | 3,360 | 3,235 | 3,248.05 | 649.61 | -53.45 (-1.62%) | 19,755 |
| 9 May 2018 | INR | 3,347.95 | 3,354.25 | 3,288.9 | 3,301.5 | 660.3 | -56.6 (-1.69%) | 14,063 |
