| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 583 | 603 | 583 | 600.9 | 600.9 | +11.55 (+1.96%) | 5,028 |
| 18 Jun 2018 | INR | 580 | 592.9 | 580 | 589.35 | 589.35 | +5 (+0.86%) | 1,916 |
| 15 Jun 2018 | INR | 585 | 600.35 | 581 | 584.35 | 584.35 | -2.15 (-0.37%) | 5,294 |
| 14 Jun 2018 | INR | 597.9 | 597.9 | 585 | 586.5 | 586.5 | -4.3 (-0.73%) | 2,197 |
| 13 Jun 2018 | INR | 594.9 | 607 | 586.9 | 590.8 | 590.8 | +5.35 (+0.91%) | 9,492 |
| 12 Jun 2018 | INR | 585.05 | 587.5 | 583 | 585.45 | 585.45 | -1.65 (-0.28%) | 3,237 |
| 11 Jun 2018 | INR | 590 | 596.4 | 586 | 587.1 | 587.1 | -3.85 (-0.65%) | 1,916 |
| 8 Jun 2018 | INR | 584 | 597.4 | 583 | 590.95 | 590.95 | +5.05 (+0.86%) | 6,456 |
| 7 Jun 2018 | INR | 585 | 594.85 | 579.85 | 585.9 | 585.9 | -1.2 (-0.20%) | 6,203 |
| 6 Jun 2018 | INR | 581.6 | 597 | 581.15 | 587.1 | 587.1 | -0.6 (-0.10%) | 8,246 |
| 5 Jun 2018 | INR | 596 | 600.95 | 574.7 | 587.7 | 587.7 | -4.45 (-0.75%) | 10,998 |
| 4 Jun 2018 | INR | 599.15 | 603.05 | 590 | 592.15 | 592.15 | -6.4 (-1.07%) | 5,546 |
| 1 Jun 2018 | INR | 602.95 | 602.95 | 588.4 | 598.55 | 598.55 | +0.95 (+0.16%) | 10,096 |
| 31 May 2018 | INR | 610.75 | 611 | 593 | 597.6 | 597.6 | -7.05 (-1.17%) | 10,945 |
| 30 May 2018 | INR | 608.9 | 614.8 | 601.05 | 604.65 | 604.65 | -1.65 (-0.27%) | 4,246 |
| 29 May 2018 | INR | 612 | 618 | 602.5 | 606.3 | 606.3 | -8.45 (-1.37%) | 8,133 |
| 28 May 2018 | INR | 608.2 | 618 | 608.2 | 614.75 | 614.75 | +8.45 (+1.39%) | 5,560 |
| 25 May 2018 | INR | 606.1 | 610.8 | 603.1 | 606.3 | 606.3 | +0.15 (+0.02%) | 7,401 |
| 24 May 2018 | INR | 618.95 | 618.95 | 605 | 606.15 | 606.15 | -1.35 (-0.22%) | 3,074 |
| 23 May 2018 | INR | 612 | 626.5 | 605 | 607.5 | 607.5 | -2.3 (-0.38%) | 880,061 |
| 22 May 2018 | INR | 605.35 | 616.2 | 593.6 | 609.8 | 609.8 | +5 (+0.83%) | 15,240 |
| 21 May 2018 | INR | 608.2 | 613.2 | 597.45 | 604.8 | 604.8 | -1.2 (-0.20%) | 7,758 |
| 18 May 2018 | INR | 606.1 | 619 | 603 | 606 | 606 | -0.2 (-0.03%) | 5,582 |
| 17 May 2018 | INR | 607 | 612.8 | 604 | 606.2 | 606.2 | +0.15 (+0.02%) | 11,305 |
| 16 May 2018 | INR | 628.6 | 629 | 592.25 | 606.05 | 606.05 | -33.45 (-5.23%) | 1,519,108 |
| 15 May 2018 | INR | 635.8 | 647 | 634.65 | 639.5 | 639.5 | +1.85 (+0.29%) | 6,248 |
| 14 May 2018 | INR | 632.45 | 650.1 | 629.85 | 637.65 | 637.65 | +3.65 (+0.58%) | 8,515 |
| 11 May 2018 | INR | 624.9 | 641.85 | 613.8 | 634 | 634 | +16.25 (+2.63%) | 12,972 |
| 10 May 2018 | INR | 617.25 | 623.75 | 611.45 | 617.75 | 617.75 | +2.2 (+0.36%) | 9,535 |
| 9 May 2018 | INR | 620 | 626.6 | 603.55 | 615.55 | 615.55 | -3.7 (-0.60%) | 5,615 |
