| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 806 | 843.5 | 806 | 825.9 | 825.9 | +15.95 (+1.97%) | 16,801 |
| 18 Jun 2018 | INR | 812 | 823 | 804.15 | 809.95 | 809.95 | -2.1 (-0.26%) | 4,677 |
| 15 Jun 2018 | INR | 821 | 836.7 | 801.2 | 812.05 | 812.05 | -8.15 (-0.99%) | 4,158 |
| 14 Jun 2018 | INR | 808 | 823 | 808 | 820.2 | 820.2 | +14.9 (+1.85%) | 6,533 |
| 13 Jun 2018 | INR | 825 | 833.5 | 801 | 805.3 | 805.3 | -22.4 (-2.71%) | 8,389 |
| 12 Jun 2018 | INR | 791 | 833.05 | 791 | 827.7 | 827.7 | +36.15 (+4.57%) | 12,921 |
| 11 Jun 2018 | INR | 768 | 801.2 | 763.2 | 791.55 | 791.55 | +23.15 (+3.01%) | 5,292 |
| 8 Jun 2018 | INR | 766 | 776.95 | 759.1 | 768.4 | 768.4 | -0.15 (-0.02%) | 7,051 |
| 7 Jun 2018 | INR | 762 | 778.45 | 760.05 | 768.55 | 768.55 | +8.6 (+1.13%) | 6,955 |
| 6 Jun 2018 | INR | 759.55 | 777.3 | 741.05 | 759.95 | 759.95 | +2.05 (+0.27%) | 55,128 |
| 5 Jun 2018 | INR | 777 | 777.55 | 732 | 757.9 | 757.9 | -14.85 (-1.92%) | 8,521 |
| 4 Jun 2018 | INR | 797 | 797 | 768.2 | 772.75 | 772.75 | -17.05 (-2.16%) | 135,746 |
| 1 Jun 2018 | INR | 804.95 | 824 | 778 | 789.8 | 789.8 | +2.2 (+0.28%) | 19,056 |
| 31 May 2018 | INR | 821 | 825.35 | 769 | 787.6 | 787.6 | -41.6 (-5.02%) | 7,598 |
| 30 May 2018 | INR | 833 | 836.75 | 823 | 829.2 | 829.2 | -3 (-0.36%) | 6,399 |
| 29 May 2018 | INR | 811 | 835.4 | 808 | 832.2 | 832.2 | +24.8 (+3.07%) | 4,870 |
| 28 May 2018 | INR | 839 | 844.85 | 792.1 | 807.4 | 807.4 | -31.15 (-3.71%) | 9,621 |
| 25 May 2018 | INR | 849 | 859.9 | 830 | 838.55 | 838.55 | -1.05 (-0.13%) | 11,406 |
| 24 May 2018 | INR | 831.6 | 866.9 | 831.6 | 839.6 | 839.6 | +12.45 (+1.51%) | 43,267 |
| 23 May 2018 | INR | 821 | 852.45 | 818.25 | 827.15 | 827.15 | +6.25 (+0.76%) | 21,047 |
| 22 May 2018 | INR | 800 | 828 | 791.3 | 820.9 | 820.9 | +21.65 (+2.71%) | 12,269 |
| 21 May 2018 | INR | 800.05 | 804.75 | 775.9 | 799.25 | 799.25 | +3.05 (+0.38%) | 10,124 |
| 18 May 2018 | INR | 807.85 | 814.4 | 785 | 796.2 | 796.2 | -6.75 (-0.84%) | 5,025 |
| 17 May 2018 | INR | 804.85 | 839.2 | 792.8 | 802.95 | 802.95 | +3.2 (+0.40%) | 21,619 |
| 16 May 2018 | INR | 793 | 809 | 784.75 | 799.75 | 799.75 | +14.65 (+1.87%) | 8,283 |
| 15 May 2018 | INR | 799.45 | 808.3 | 780.4 | 785.1 | 785.1 | -11.4 (-1.43%) | 5,006 |
| 14 May 2018 | INR | 804.85 | 814 | 792 | 796.5 | 796.5 | -5.55 (-0.69%) | 14,090 |
| 11 May 2018 | INR | 775.05 | 807.85 | 775 | 802.05 | 802.05 | +25.7 (+3.31%) | 16,156 |
| 10 May 2018 | INR | 780.1 | 785.25 | 759 | 776.35 | 776.35 | -2.45 (-0.31%) | 10,276 |
| 9 May 2018 | INR | 766.65 | 783 | 766.6 | 778.8 | 778.8 | +7.2 (+0.93%) | 3,644 |
