| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 556 | 567.4 | 556 | 563.3 | 563.3 | +7.3 (+1.31%) | 185,632 |
| 15 Jun 2018 | INR | 563.1 | 565 | 541 | 556 | 556 | -7.7 (-1.37%) | 36,064 |
| 14 Jun 2018 | INR | 555.35 | 567.3 | 553.1 | 563.7 | 563.7 | +5.3 (+0.95%) | 4,988 |
| 13 Jun 2018 | INR | 575 | 575 | 552.45 | 558.4 | 558.4 | -16.95 (-2.95%) | 7,330 |
| 12 Jun 2018 | INR | 577 | 579 | 569.9 | 575.35 | 575.35 | +0.45 (+0.08%) | 7,788 |
| 11 Jun 2018 | INR | 569.95 | 578 | 564.75 | 574.9 | 574.9 | +11.6 (+2.06%) | 15,131 |
| 8 Jun 2018 | INR | 579.5 | 579.5 | 556.8 | 563.3 | 563.3 | -8.1 (-1.42%) | 14,845 |
| 7 Jun 2018 | INR | 569 | 577.4 | 552.25 | 571.4 | 571.4 | +3.5 (+0.62%) | 176,223 |
| 6 Jun 2018 | INR | 576.15 | 576.15 | 547.25 | 567.9 | 567.9 | -9.2 (-1.59%) | 68,697 |
| 5 Jun 2018 | INR | 584.15 | 584.15 | 539.1 | 577.1 | 577.1 | -9.05 (-1.54%) | 62,485 |
| 4 Jun 2018 | INR | 592 | 592.05 | 581.1 | 586.15 | 586.15 | +0.05 (+0.01%) | 18,621 |
| 1 Jun 2018 | INR | 588 | 590.05 | 582 | 586.1 | 586.1 | -2.9 (-0.49%) | 95,805 |
| 31 May 2018 | INR | 595.85 | 595.85 | 578.25 | 589 | 589 | -0.95 (-0.16%) | 6,705 |
| 30 May 2018 | INR | 588 | 594.95 | 585.55 | 589.95 | 589.95 | -2.95 (-0.50%) | 8,626 |
| 29 May 2018 | INR | 588.5 | 598 | 587.1 | 592.9 | 592.9 | +3.6 (+0.61%) | 17,895 |
| 28 May 2018 | INR | 584.9 | 595 | 580.55 | 589.3 | 589.3 | +2.55 (+0.43%) | 32,986 |
| 25 May 2018 | INR | 554.1 | 593.45 | 554.1 | 586.75 | 586.75 | +34 (+6.15%) | 140,935 |
| 24 May 2018 | INR | 552.9 | 557.5 | 541.95 | 552.75 | 552.75 | +0.45 (+0.08%) | 38,618 |
| 23 May 2018 | INR | 529.25 | 561 | 526 | 552.3 | 552.3 | +19.75 (+3.71%) | 291,820 |
| 22 May 2018 | INR | 505 | 548 | 492.5 | 532.55 | 532.55 | +4.25 (+0.80%) | 105,614 |
| 21 May 2018 | INR | 556.7 | 558 | 522.4 | 528.3 | 528.3 | -32.05 (-5.72%) | 39,151 |
| 18 May 2018 | INR | 574.3 | 578 | 558.55 | 560.35 | 560.35 | -19.4 (-3.35%) | 17,013 |
| 17 May 2018 | INR | 589.4 | 592.75 | 576.5 | 579.75 | 579.75 | -4.5 (-0.77%) | 16,770 |
| 16 May 2018 | INR | 568.45 | 587.45 | 562.4 | 584.25 | 584.25 | +11.5 (+2.01%) | 16,158 |
| 15 May 2018 | INR | 577 | 589.45 | 570 | 572.75 | 572.75 | -5.25 (-0.91%) | 10,209 |
| 14 May 2018 | INR | 586.15 | 586.15 | 575.55 | 578 | 578 | -10.2 (-1.73%) | 9,701 |
| 11 May 2018 | INR | 606.25 | 619.5 | 583.1 | 588.2 | 588.2 | -13.2 (-2.19%) | 31,900 |
| 10 May 2018 | INR | 585.2 | 615 | 575 | 601.4 | 601.4 | +26.85 (+4.67%) | 170,461 |
| 9 May 2018 | INR | 583.85 | 583.95 | 571.4 | 574.55 | 574.55 | -10.2 (-1.74%) | 10,744 |
| 8 May 2018 | INR | 595.3 | 595.3 | 582 | 584.75 | 584.75 | -10.7 (-1.80%) | 5,009 |
