| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 705 | 709 | 691.5 | 699.05 | 699.05 | -6.05 (-0.86%) | 3,016 |
| 18 Jun 2018 | INR | 722.35 | 724 | 701 | 705.1 | 705.1 | -17.95 (-2.48%) | 7,625 |
| 15 Jun 2018 | INR | 720.15 | 733.4 | 706.85 | 723.05 | 723.05 | +3.5 (+0.49%) | 2,276 |
| 14 Jun 2018 | INR | 700 | 731.5 | 700 | 719.55 | 719.55 | +17.75 (+2.53%) | 5,078 |
| 13 Jun 2018 | INR | 722 | 725.9 | 695.1 | 701.8 | 701.8 | -24.5 (-3.37%) | 6,669 |
| 12 Jun 2018 | INR | 719.8 | 735 | 714 | 726.3 | 726.3 | +11.3 (+1.58%) | 5,549 |
| 11 Jun 2018 | INR | 703.2 | 747.8 | 696.7 | 715 | 715 | +21.5 (+3.10%) | 17,449 |
| 8 Jun 2018 | INR | 689.65 | 714 | 687 | 693.5 | 693.5 | +2.9 (+0.42%) | 6,990 |
| 7 Jun 2018 | INR | 676.75 | 699.25 | 676.75 | 690.6 | 690.6 | +11.4 (+1.68%) | 6,785 |
| 6 Jun 2018 | INR | 667.2 | 685 | 661.65 | 679.2 | 679.2 | +12.85 (+1.93%) | 3,431 |
| 5 Jun 2018 | INR | 680 | 683 | 660 | 666.35 | 666.35 | -17.7 (-2.59%) | 7,892 |
| 4 Jun 2018 | INR | 698 | 698 | 680.05 | 684.05 | 684.05 | -14.45 (-2.07%) | 2,925 |
| 1 Jun 2018 | INR | 696 | 703 | 684.45 | 698.5 | 698.5 | -6.25 (-0.89%) | 6,672 |
| 31 May 2018 | INR | 699 | 709 | 693 | 704.75 | 704.75 | +11.8 (+1.70%) | 6,742 |
| 30 May 2018 | INR | 673.8 | 725 | 673.8 | 692.95 | 692.95 | +10.9 (+1.60%) | 32,907 |
| 29 May 2018 | INR | 662.45 | 690.9 | 655.6 | 682.05 | 682.05 | +12.8 (+1.91%) | 10,664 |
| 28 May 2018 | INR | 682 | 684.9 | 662.35 | 669.25 | 669.25 | -8.4 (-1.24%) | 4,097 |
| 25 May 2018 | INR | 678.95 | 683.85 | 676 | 677.65 | 677.65 | -5.2 (-0.76%) | 3,345 |
| 24 May 2018 | INR | 700 | 703 | 676.35 | 682.85 | 682.85 | -9.5 (-1.37%) | 4,195 |
| 23 May 2018 | INR | 691 | 697.85 | 687 | 692.35 | 692.35 | +9.4 (+1.38%) | 6,763 |
| 22 May 2018 | INR | 689.6 | 692 | 680 | 682.95 | 682.95 | -6.6 (-0.96%) | 4,993 |
| 21 May 2018 | INR | 696.6 | 705.25 | 685.15 | 689.55 | 689.55 | -7 (-1.00%) | 7,978 |
| 18 May 2018 | INR | 722.3 | 722.3 | 693.35 | 696.55 | 696.55 | -33.35 (-4.57%) | 10,151 |
| 17 May 2018 | INR | 726.7 | 731.85 | 721 | 729.9 | 729.9 | +4.4 (+0.61%) | 1,470 |
| 16 May 2018 | INR | 733.4 | 733.4 | 715 | 725.5 | 725.5 | -7.25 (-0.99%) | 29,180 |
| 15 May 2018 | INR | 721 | 758.95 | 720 | 732.75 | 732.75 | -18.75 (-2.50%) | 14,852 |
| 14 May 2018 | INR | 745 | 753.3 | 745 | 751.5 | 751.5 | +11.3 (+1.53%) | 6,043 |
| 11 May 2018 | INR | 713.05 | 744.8 | 711.7 | 740.2 | 740.2 | +25.9 (+3.63%) | 6,409 |
| 10 May 2018 | INR | 718.85 | 732.45 | 710 | 714.3 | 714.3 | -8.15 (-1.13%) | 11,170 |
| 9 May 2018 | INR | 734.4 | 737.35 | 720 | 722.45 | 722.45 | -17.45 (-2.36%) | 3,931 |
