| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 905.3 | 917.35 | 888.2 | 893.65 | 893.65 | -14.9 (-1.64%) | 1,554 |
| 18 Jun 2018 | INR | 920.45 | 920.45 | 907 | 908.55 | 908.55 | -6.25 (-0.68%) | 634 |
| 15 Jun 2018 | INR | 921 | 925 | 905.3 | 914.8 | 914.8 | -3.65 (-0.40%) | 81,391 |
| 14 Jun 2018 | INR | 912 | 930.65 | 912 | 918.45 | 918.45 | -2.35 (-0.26%) | 1,958 |
| 13 Jun 2018 | INR | 918.25 | 941.35 | 910.05 | 920.8 | 920.8 | +9.65 (+1.06%) | 7,177 |
| 12 Jun 2018 | INR | 924 | 924 | 905 | 911.15 | 911.15 | +0.95 (+0.10%) | 317 |
| 11 Jun 2018 | INR | 911.05 | 924.6 | 908 | 910.2 | 910.2 | -5.75 (-0.63%) | 985 |
| 8 Jun 2018 | INR | 915 | 931.1 | 912.3 | 915.95 | 915.95 | +1.05 (+0.11%) | 136 |
| 7 Jun 2018 | INR | 923.6 | 927.5 | 906.6 | 914.9 | 914.9 | +3.55 (+0.39%) | 674 |
| 6 Jun 2018 | INR | 906.7 | 915 | 901.9 | 911.35 | 911.35 | -2.3 (-0.25%) | 496 |
| 5 Jun 2018 | INR | 935.45 | 935.45 | 912.4 | 913.65 | 913.65 | -21.65 (-2.31%) | 31,275 |
| 4 Jun 2018 | INR | 933.55 | 953.45 | 925 | 935.3 | 935.3 | -3.45 (-0.37%) | 288 |
| 1 Jun 2018 | INR | 939 | 948.15 | 922 | 938.75 | 938.75 | -3.7 (-0.39%) | 577 |
| 31 May 2018 | INR | 942.05 | 960 | 925.55 | 942.45 | 942.45 | -5.7 (-0.60%) | 8,859 |
| 30 May 2018 | INR | 940.05 | 959.7 | 939 | 948.15 | 948.15 | -6.05 (-0.63%) | 1,273 |
| 29 May 2018 | INR | 949.95 | 971 | 949.95 | 954.2 | 954.2 | +4.4 (+0.46%) | 10,102 |
| 28 May 2018 | INR | 944.4 | 960 | 943.45 | 949.8 | 949.8 | +9.3 (+0.99%) | 282 |
| 25 May 2018 | INR | 929.6 | 956.25 | 929.6 | 940.5 | 940.5 | -0.65 (-0.07%) | 506 |
| 24 May 2018 | INR | 939.1 | 955.1 | 933.9 | 941.15 | 941.15 | +1.1 (+0.12%) | 387 |
| 23 May 2018 | INR | 944.95 | 947.05 | 930 | 940.05 | 940.05 | -0.25 (-0.03%) | 1,384 |
| 22 May 2018 | INR | 960 | 960 | 935.5 | 940.3 | 940.3 | -17.65 (-1.84%) | 2,092 |
| 21 May 2018 | INR | 960.7 | 971.55 | 951 | 957.95 | 957.95 | -10.85 (-1.12%) | 846 |
| 18 May 2018 | INR | 965.3 | 972 | 954 | 968.8 | 968.8 | -3.25 (-0.33%) | 177,363 |
| 17 May 2018 | INR | 970 | 987 | 959 | 972.05 | 972.05 | -4 (-0.41%) | 4,325 |
| 16 May 2018 | INR | 955.05 | 981.25 | 950 | 976.05 | 976.05 | +19 (+1.99%) | 5,887 |
| 15 May 2018 | INR | 954.4 | 982.35 | 945 | 957.05 | 957.05 | -10.95 (-1.13%) | 769 |
| 14 May 2018 | INR | 1,004.4 | 1,004.4 | 950 | 968 | 968 | -36.4 (-3.62%) | 3,001 |
| 11 May 2018 | INR | 994.95 | 1,011.85 | 994.95 | 1,004.4 | 1,004.4 | -1.55 (-0.15%) | 2,111 |
| 10 May 2018 | INR | 987.95 | 1,024 | 987.95 | 1,005.95 | 1,005.95 | +6.85 (+0.69%) | 1,998 |
| 9 May 2018 | INR | 994.05 | 1,025 | 989 | 999.1 | 999.1 | -1.35 (-0.13%) | 337 |
