| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 581 | 581 | 560 | 560.9 | 560.9 | -27.15 (-4.62%) | 2,087 |
| 18 Jun 2018 | INR | 599.4 | 599.4 | 579.9 | 588.05 | 588.05 | -8.15 (-1.37%) | 631 |
| 15 Jun 2018 | INR | 609.9 | 620 | 590.8 | 596.2 | 596.2 | +5.65 (+0.96%) | 11,182 |
| 14 Jun 2018 | INR | 596.4 | 598 | 579 | 590.55 | 590.55 | -15.4 (-2.54%) | 8,151 |
| 13 Jun 2018 | INR | 597.5 | 617 | 597.5 | 605.95 | 605.95 | +15.8 (+2.68%) | 15,643 |
| 12 Jun 2018 | INR | 550 | 615 | 550 | 590.15 | 590.15 | +31.15 (+5.57%) | 14,306 |
| 11 Jun 2018 | INR | 553.75 | 567 | 553.75 | 559 | 559 | -6.05 (-1.07%) | 2,287 |
| 8 Jun 2018 | INR | 561.15 | 569.9 | 557.9 | 565.05 | 565.05 | -2.85 (-0.50%) | 3,380 |
| 7 Jun 2018 | INR | 525.95 | 570.5 | 525.95 | 567.9 | 567.9 | +50.45 (+9.75%) | 8,724 |
| 6 Jun 2018 | INR | 513.6 | 531.8 | 510.1 | 517.45 | 517.45 | +2.3 (+0.45%) | 4,228 |
| 5 Jun 2018 | INR | 565 | 565 | 513 | 515.15 | 515.15 | -35.25 (-6.40%) | 5,865 |
| 4 Jun 2018 | INR | 559.95 | 565 | 549 | 550.4 | 550.4 | -5.25 (-0.94%) | 13,945 |
| 1 Jun 2018 | INR | 555.95 | 557 | 540.75 | 555.65 | 555.65 | +5.1 (+0.93%) | 3,753 |
| 31 May 2018 | INR | 552.45 | 553 | 545.05 | 550.55 | 550.55 | +6.4 (+1.18%) | 2,873 |
| 30 May 2018 | INR | 545.15 | 551 | 542 | 544.15 | 544.15 | -7.45 (-1.35%) | 1,159 |
| 29 May 2018 | INR | 549.85 | 559 | 548.05 | 551.6 | 551.6 | +7.2 (+1.32%) | 3,493 |
| 28 May 2018 | INR | 531.4 | 548.95 | 531.4 | 544.4 | 544.4 | +8.45 (+1.58%) | 3,587 |
| 25 May 2018 | INR | 524.85 | 540 | 524.85 | 535.95 | 535.95 | +5.2 (+0.98%) | 5,057 |
| 24 May 2018 | INR | 546.5 | 546.5 | 517 | 530.75 | 530.75 | -15.75 (-2.88%) | 2,654 |
| 23 May 2018 | INR | 536.3 | 548.95 | 535 | 546.5 | 546.5 | +6.3 (+1.17%) | 2,614 |
| 22 May 2018 | INR | 540.95 | 551 | 535 | 540.2 | 540.2 | +8.45 (+1.59%) | 3,029 |
| 21 May 2018 | INR | 551 | 558 | 525.5 | 531.75 | 531.75 | -22.5 (-4.06%) | 15,628 |
| 18 May 2018 | INR | 547.7 | 556.95 | 547.7 | 554.25 | 554.25 | +9.65 (+1.77%) | 4,383 |
| 17 May 2018 | INR | 542.5 | 552 | 532.3 | 544.6 | 544.6 | +2.85 (+0.53%) | 1,503 |
| 16 May 2018 | INR | 540 | 547.75 | 530 | 541.75 | 541.75 | -9.95 (-1.80%) | 1,896 |
| 15 May 2018 | INR | 547 | 561.2 | 547 | 551.7 | 551.7 | +11.1 (+2.05%) | 1,676 |
| 14 May 2018 | INR | 540.15 | 555 | 537.25 | 540.6 | 540.6 | +2.9 (+0.54%) | 1,718 |
| 11 May 2018 | INR | 539 | 547.75 | 531 | 537.7 | 537.7 | +3.05 (+0.57%) | 888 |
| 10 May 2018 | INR | 545.9 | 552.65 | 530.05 | 534.65 | 534.65 | -13.5 (-2.46%) | 1,074 |
| 9 May 2018 | INR | 554 | 554.5 | 543.85 | 548.15 | 548.15 | -3 (-0.54%) | 2,942 |
