| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 764.15 | 764.15 | 730 | 734.75 | 734.75 | -24.15 (-3.18%) | 22,274 |
| 18 Jun 2018 | INR | 769 | 772.4 | 753.85 | 758.9 | 758.9 | -5.65 (-0.74%) | 9,228 |
| 15 Jun 2018 | INR | 767.15 | 768.85 | 760.8 | 764.55 | 764.55 | -2.75 (-0.36%) | 4,469 |
| 14 Jun 2018 | INR | 767.4 | 772.2 | 762.65 | 767.3 | 767.3 | -0.1 (-0.01%) | 3,267 |
| 13 Jun 2018 | INR | 779 | 779.85 | 764.45 | 767.4 | 767.4 | -0.9 (-0.12%) | 7,864 |
| 12 Jun 2018 | INR | 774.05 | 774.05 | 762 | 768.3 | 768.3 | -5.6 (-0.72%) | 8,272 |
| 11 Jun 2018 | INR | 791 | 795.55 | 769.9 | 773.9 | 773.9 | -13.85 (-1.76%) | 8,728 |
| 8 Jun 2018 | INR | 784 | 794.35 | 770.35 | 787.75 | 787.75 | +2.05 (+0.26%) | 11,570 |
| 7 Jun 2018 | INR | 734 | 792.6 | 734 | 785.7 | 785.7 | +60.35 (+8.32%) | 65,874 |
| 6 Jun 2018 | INR | 703.1 | 735 | 701 | 725.35 | 725.35 | +19.5 (+2.76%) | 17,208 |
| 5 Jun 2018 | INR | 713.25 | 716.35 | 694.05 | 705.85 | 705.85 | -7.15 (-1.00%) | 29,123 |
| 4 Jun 2018 | INR | 731.25 | 733.85 | 705 | 713 | 713 | -17.4 (-2.38%) | 15,868 |
| 1 Jun 2018 | INR | 733 | 737.1 | 722.4 | 730.4 | 730.4 | -1.35 (-0.18%) | 9,363 |
| 31 May 2018 | INR | 743.25 | 743.25 | 726.25 | 731.75 | 731.75 | -9.3 (-1.25%) | 35,780 |
| 30 May 2018 | INR | 731.8 | 745 | 730 | 741.05 | 741.05 | +3.2 (+0.43%) | 10,511 |
| 29 May 2018 | INR | 737 | 749 | 735 | 737.85 | 737.85 | +3.05 (+0.42%) | 23,225 |
| 28 May 2018 | INR | 730.55 | 745.75 | 730.55 | 734.8 | 734.8 | +4.25 (+0.58%) | 19,755 |
| 25 May 2018 | INR | 733.3 | 736.5 | 723.4 | 730.55 | 730.55 | +1.1 (+0.15%) | 14,483 |
| 24 May 2018 | INR | 742.25 | 745.75 | 722.25 | 729.45 | 729.45 | -11.7 (-1.58%) | 23,771 |
| 23 May 2018 | INR | 759.95 | 759.95 | 737.4 | 741.15 | 741.15 | -21.95 (-2.88%) | 21,046 |
| 22 May 2018 | INR | 745 | 773.25 | 745 | 763.1 | 763.1 | +18 (+2.42%) | 26,962 |
| 21 May 2018 | INR | 775 | 783.75 | 739.5 | 745.1 | 745.1 | -32.35 (-4.16%) | 24,637 |
| 18 May 2018 | INR | 794.4 | 795.05 | 770 | 777.45 | 777.45 | -22.85 (-2.86%) | 25,004 |
| 17 May 2018 | INR | 808.7 | 809.9 | 792.85 | 800.3 | 800.3 | +0.8 (+0.10%) | 18,896 |
| 16 May 2018 | INR | 801 | 829.9 | 793.85 | 799.5 | 799.5 | -1.25 (-0.16%) | 50,517 |
| 15 May 2018 | INR | 840 | 844.95 | 793 | 800.75 | 800.75 | -13.1 (-1.61%) | 42,125 |
| 14 May 2018 | INR | 865 | 865 | 810 | 813.85 | 813.85 | -22.05 (-2.64%) | 19,166 |
| 11 May 2018 | INR | 862.4 | 870.2 | 829.3 | 835.9 | 835.9 | -28.65 (-3.31%) | 22,431 |
| 10 May 2018 | INR | 880.3 | 886.45 | 858 | 864.55 | 864.55 | -13.4 (-1.53%) | 18,881 |
| 9 May 2018 | INR | 875.7 | 889.75 | 854.95 | 877.95 | 877.95 | -1.7 (-0.19%) | 32,615 |
