| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 881 | 882.5 | 850.5 | 855.75 | 855.75 | -15.1 (-1.73%) | 105 |
| 18 Jun 2018 | INR | 880 | 880 | 865 | 870.85 | 870.85 | +6.2 (+0.72%) | 251 |
| 15 Jun 2018 | INR | 846.25 | 865 | 846.05 | 864.65 | 864.65 | +13.7 (+1.61%) | 260 |
| 14 Jun 2018 | INR | 865 | 865 | 846 | 850.95 | 850.95 | -6 (-0.70%) | 618 |
| 13 Jun 2018 | INR | 848.05 | 858.95 | 848 | 856.95 | 856.95 | +9.75 (+1.15%) | 952 |
| 12 Jun 2018 | INR | 843 | 864.7 | 838.1 | 847.2 | 847.2 | +3.05 (+0.36%) | 407 |
| 11 Jun 2018 | INR | 850.3 | 850.3 | 830.7 | 844.15 | 844.15 | +4.05 (+0.48%) | 272 |
| 8 Jun 2018 | INR | 836 | 846.35 | 832.05 | 840.1 | 840.1 | +3.7 (+0.44%) | 131 |
| 7 Jun 2018 | INR | 838.5 | 849.75 | 820.35 | 836.4 | 836.4 | +7.7 (+0.93%) | 947 |
| 6 Jun 2018 | INR | 851 | 851 | 818 | 828.7 | 828.7 | +7.75 (+0.94%) | 943 |
| 5 Jun 2018 | INR | 861.3 | 869.05 | 811.8 | 820.95 | 820.95 | -32.8 (-3.84%) | 1,193 |
| 4 Jun 2018 | INR | 872.95 | 872.95 | 840 | 853.75 | 853.75 | -7.9 (-0.92%) | 1,404 |
| 1 Jun 2018 | INR | 880.5 | 880.65 | 857.8 | 861.65 | 861.65 | -14.7 (-1.68%) | 518 |
| 31 May 2018 | INR | 865 | 890.4 | 865 | 876.35 | 876.35 | -11.6 (-1.31%) | 1,315 |
| 30 May 2018 | INR | 871 | 900 | 871 | 887.95 | 887.95 | +8.1 (+0.92%) | 458 |
| 29 May 2018 | INR | 906.7 | 909.8 | 876 | 879.85 | 879.85 | -30.3 (-3.33%) | 1,190 |
| 28 May 2018 | INR | 928.9 | 929.95 | 902.9 | 910.15 | 910.15 | -12.9 (-1.40%) | 605 |
| 25 May 2018 | INR | 931.7 | 939.45 | 921.05 | 923.05 | 923.05 | +3.8 (+0.41%) | 36 |
| 24 May 2018 | INR | 926.8 | 926.8 | 903.85 | 919.25 | 919.25 | -0.75 (-0.08%) | 1,092 |
| 23 May 2018 | INR | 909 | 925 | 909 | 920 | 920 | +1.75 (+0.19%) | 1,849 |
| 22 May 2018 | INR | 918 | 921.45 | 912 | 918.25 | 918.25 | +1.2 (+0.13%) | 665 |
| 21 May 2018 | INR | 934.1 | 936.9 | 912 | 917.05 | 917.05 | -6.35 (-0.69%) | 1,038 |
| 18 May 2018 | INR | 939.8 | 939.8 | 914.25 | 923.4 | 923.4 | +3.45 (+0.38%) | 733 |
| 17 May 2018 | INR | 919 | 922.7 | 914.2 | 919.95 | 919.95 | +10.5 (+1.15%) | 621 |
| 16 May 2018 | INR | 907.55 | 913.45 | 892 | 909.45 | 909.45 | +17.05 (+1.91%) | 541 |
| 15 May 2018 | INR | 890 | 906.45 | 886 | 892.4 | 892.4 | -0.35 (-0.04%) | 558 |
| 14 May 2018 | INR | 915 | 915 | 876.2 | 892.75 | 892.75 | -9.25 (-1.03%) | 1,379 |
| 11 May 2018 | INR | 907 | 907 | 896.05 | 902 | 902 | +4.8 (+0.53%) | 381 |
| 10 May 2018 | INR | 914.05 | 914.05 | 890 | 897.2 | 897.2 | -11.55 (-1.27%) | 864 |
| 9 May 2018 | INR | 907 | 928 | 903 | 908.75 | 908.75 | +5.65 (+0.63%) | 656 |
