| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 874 | 878.05 | 854.5 | 858.85 | 858.85 | -12.1 (-1.39%) | 244 |
| 18 Jun 2018 | INR | 875 | 884 | 863 | 870.95 | 870.95 | -4.2 (-0.48%) | 102,398 |
| 15 Jun 2018 | INR | 871.55 | 890 | 860 | 875.15 | 875.15 | +0.3 (+0.03%) | 1,187 |
| 14 Jun 2018 | INR | 857.95 | 882.05 | 854.95 | 874.85 | 874.85 | +10.85 (+1.26%) | 1,055 |
| 13 Jun 2018 | INR | 862.1 | 874 | 856.1 | 864 | 864 | +4.7 (+0.55%) | 2,578 |
| 12 Jun 2018 | INR | 861.45 | 872.3 | 857.4 | 859.3 | 859.3 | -0.2 (-0.02%) | 568 |
| 11 Jun 2018 | INR | 883 | 883.65 | 850 | 859.5 | 859.5 | -19.4 (-2.21%) | 662 |
| 8 Jun 2018 | INR | 874.55 | 884.35 | 874.55 | 878.9 | 878.9 | +0.55 (+0.06%) | 407 |
| 7 Jun 2018 | INR | 849.5 | 880 | 841.95 | 878.35 | 878.35 | +29 (+3.41%) | 1,090 |
| 6 Jun 2018 | INR | 860 | 864.9 | 842.15 | 849.35 | 849.35 | -8.4 (-0.98%) | 1,554 |
| 5 Jun 2018 | INR | 862 | 862 | 845 | 857.75 | 857.75 | +2.55 (+0.30%) | 213 |
| 4 Jun 2018 | INR | 866.15 | 866.8 | 851.2 | 855.2 | 855.2 | -12.35 (-1.42%) | 227 |
| 1 Jun 2018 | INR | 852 | 875.05 | 840.3 | 867.55 | 867.55 | +7.55 (+0.88%) | 1,145 |
| 31 May 2018 | INR | 871.65 | 879.1 | 858.5 | 860 | 860 | +6.15 (+0.72%) | 37,863 |
| 30 May 2018 | INR | 879.6 | 879.6 | 851.05 | 853.85 | 853.85 | -25.75 (-2.93%) | 1,552 |
| 29 May 2018 | INR | 887.65 | 887.65 | 877.1 | 879.6 | 879.6 | +1.35 (+0.15%) | 259 |
| 28 May 2018 | INR | 891.1 | 899.95 | 868.7 | 878.25 | 878.25 | -12.25 (-1.38%) | 719 |
| 25 May 2018 | INR | 877.9 | 896.95 | 874.5 | 890.5 | 890.5 | +1.1 (+0.12%) | 3,479 |
| 24 May 2018 | INR | 874.55 | 892.75 | 869.75 | 889.4 | 889.4 | +6.05 (+0.68%) | 1,374 |
| 23 May 2018 | INR | 871.75 | 896 | 851.55 | 883.35 | 883.35 | +9.65 (+1.10%) | 2,217 |
| 22 May 2018 | INR | 915 | 915 | 870.05 | 873.7 | 873.7 | -19.05 (-2.13%) | 1,580 |
| 21 May 2018 | INR | 862.9 | 910 | 851.45 | 892.75 | 892.75 | +22.85 (+2.63%) | 4,187 |
| 18 May 2018 | INR | 866.45 | 881.75 | 863.65 | 869.9 | 869.9 | -5.35 (-0.61%) | 2,060 |
| 17 May 2018 | INR | 886.6 | 898 | 866 | 875.25 | 875.25 | -12.1 (-1.36%) | 4,747 |
| 16 May 2018 | INR | 884.9 | 908 | 853.35 | 887.35 | 887.35 | +0.15 (+0.02%) | 15,007 |
| 15 May 2018 | INR | 836 | 930.6 | 825.1 | 887.2 | 887.2 | +81.1 (+10.06%) | 72,738 |
| 14 May 2018 | INR | 826.35 | 826.35 | 800 | 806.1 | 806.1 | -10.25 (-1.26%) | 1,817 |
| 11 May 2018 | INR | 818.7 | 831.7 | 815.9 | 816.35 | 816.35 | -9.45 (-1.14%) | 853 |
| 10 May 2018 | INR | 824.8 | 835.9 | 817.4 | 825.8 | 825.8 | -0.85 (-0.10%) | 103 |
| 9 May 2018 | INR | 833.7 | 846.95 | 801 | 826.65 | 826.65 | -6 (-0.72%) | 708 |
