| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 680.3 | 681.75 | 663.35 | 665.25 | 665.25 | -10.55 (-1.56%) | 1,989 |
| 18 Jun 2018 | INR | 671.6 | 684.4 | 671.35 | 675.8 | 675.8 | -5.2 (-0.76%) | 3,882 |
| 15 Jun 2018 | INR | 679.8 | 685 | 676.45 | 681 | 681 | -1.3 (-0.19%) | 1,791 |
| 14 Jun 2018 | INR | 677 | 684.5 | 669.35 | 682.3 | 682.3 | +4.35 (+0.64%) | 3,506 |
| 13 Jun 2018 | INR | 670.3 | 683.3 | 670.3 | 677.95 | 677.95 | +4.35 (+0.65%) | 1,406 |
| 12 Jun 2018 | INR | 670.75 | 679.65 | 668 | 673.6 | 673.6 | +8.75 (+1.32%) | 2,713 |
| 11 Jun 2018 | INR | 685 | 685 | 658 | 664.85 | 664.85 | -21 (-3.06%) | 1,937 |
| 8 Jun 2018 | INR | 684.1 | 692.55 | 684.1 | 685.85 | 685.85 | -2.25 (-0.33%) | 1,380 |
| 7 Jun 2018 | INR | 695.65 | 695.65 | 685.25 | 688.1 | 688.1 | +2.75 (+0.40%) | 717 |
| 6 Jun 2018 | INR | 670 | 690.85 | 670 | 685.35 | 685.35 | +14.95 (+2.23%) | 1,766 |
| 5 Jun 2018 | INR | 691.95 | 700 | 666 | 670.4 | 670.4 | -14.65 (-2.14%) | 6,725 |
| 4 Jun 2018 | INR | 680.25 | 691 | 659.95 | 685.05 | 685.05 | +4.8 (+0.71%) | 2,379 |
| 1 Jun 2018 | INR | 694.5 | 711 | 672.3 | 680.25 | 680.25 | -7.05 (-1.03%) | 4,806 |
| 31 May 2018 | INR | 690 | 699.95 | 683.9 | 687.3 | 687.3 | -7.5 (-1.08%) | 2,219 |
| 30 May 2018 | INR | 698.25 | 699.5 | 693.75 | 694.8 | 694.8 | -3.9 (-0.56%) | 983 |
| 29 May 2018 | INR | 698 | 707.95 | 691.5 | 698.7 | 698.7 | +1.3 (+0.19%) | 2,319 |
| 28 May 2018 | INR | 700 | 700 | 695 | 697.4 | 697.4 | +3.95 (+0.57%) | 1,678 |
| 25 May 2018 | INR | 679.8 | 700 | 668.3 | 693.45 | 693.45 | +14.65 (+2.16%) | 12,181 |
| 24 May 2018 | INR | 690.95 | 697 | 672 | 678.8 | 678.8 | -8.75 (-1.27%) | 2,189 |
| 23 May 2018 | INR | 701.2 | 704 | 675 | 687.55 | 687.55 | -8.45 (-1.21%) | 4,746 |
| 22 May 2018 | INR | 702.5 | 711 | 688 | 696 | 696 | -2.4 (-0.34%) | 2,898 |
| 21 May 2018 | INR | 710.8 | 710.8 | 688.85 | 698.4 | 698.4 | -18 (-2.51%) | 4,722 |
| 18 May 2018 | INR | 750 | 750 | 713 | 716.4 | 716.4 | -18.25 (-2.48%) | 3,320 |
| 17 May 2018 | INR | 738.2 | 741.7 | 730 | 734.65 | 734.65 | -3.45 (-0.47%) | 1,899 |
| 16 May 2018 | INR | 737 | 745.95 | 734 | 738.1 | 738.1 | -6.2 (-0.83%) | 2,742 |
| 15 May 2018 | INR | 760 | 760.05 | 740.05 | 744.3 | 744.3 | -13.4 (-1.77%) | 34,898 |
| 14 May 2018 | INR | 755 | 769 | 753.9 | 757.7 | 757.7 | -4.65 (-0.61%) | 2,404 |
| 11 May 2018 | INR | 749.1 | 768.95 | 745 | 762.35 | 762.35 | +15.4 (+2.06%) | 4,869 |
| 10 May 2018 | INR | 755 | 756.9 | 741.5 | 746.95 | 746.95 | -17.55 (-2.30%) | 5,098 |
| 9 May 2018 | INR | 772 | 778.3 | 760.15 | 764.5 | 764.5 | -5.8 (-0.75%) | 4,205 |
