| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 731.05 | 737.75 | 725.25 | 734.6 | 734.6 | -11.75 (-1.57%) | 1,070 |
| 18 Jun 2018 | INR | 758 | 759.65 | 742.1 | 746.35 | 746.35 | -12.8 (-1.69%) | 234 |
| 15 Jun 2018 | INR | 743.95 | 760 | 741.15 | 759.15 | 759.15 | +17.6 (+2.37%) | 896 |
| 14 Jun 2018 | INR | 756.9 | 760.3 | 739 | 741.55 | 741.55 | -22.45 (-2.94%) | 2,742 |
| 13 Jun 2018 | INR | 758.05 | 770 | 745 | 764 | 764 | +6.95 (+0.92%) | 7,453 |
| 12 Jun 2018 | INR | 760 | 769.15 | 755.25 | 757.05 | 757.05 | -5.7 (-0.75%) | 505 |
| 11 Jun 2018 | INR | 772 | 772 | 755.1 | 762.75 | 762.75 | -8.65 (-1.12%) | 361 |
| 8 Jun 2018 | INR | 774.95 | 775 | 763 | 771.4 | 771.4 | +8.6 (+1.13%) | 504 |
| 7 Jun 2018 | INR | 778.25 | 780.5 | 761 | 762.8 | 762.8 | -15.4 (-1.98%) | 333 |
| 6 Jun 2018 | INR | 803.9 | 803.9 | 778.15 | 778.2 | 778.2 | -14.1 (-1.78%) | 179 |
| 5 Jun 2018 | INR | 787.25 | 796.9 | 767 | 792.3 | 792.3 | -0.75 (-0.09%) | 327 |
| 4 Jun 2018 | INR | 800.35 | 800.4 | 780.1 | 793.05 | 793.05 | -6.95 (-0.87%) | 987 |
| 1 Jun 2018 | INR | 792.7 | 807 | 792.7 | 800 | 800 | -2.75 (-0.34%) | 2,603 |
| 31 May 2018 | INR | 801.95 | 809 | 786 | 802.75 | 802.75 | +13.65 (+1.73%) | 8,985 |
| 30 May 2018 | INR | 773.7 | 803.35 | 769.8 | 789.1 | 789.1 | +17.15 (+2.22%) | 1,092 |
| 29 May 2018 | INR | 771.8 | 775.5 | 771 | 771.95 | 771.95 | -5.9 (-0.76%) | 837 |
| 28 May 2018 | INR | 775.65 | 784 | 765 | 777.85 | 777.85 | +1.95 (+0.25%) | 738 |
| 25 May 2018 | INR | 772.7 | 784 | 764.4 | 775.9 | 775.9 | +11.5 (+1.50%) | 1,073 |
| 24 May 2018 | INR | 769 | 779.65 | 760.95 | 764.4 | 764.4 | -3.9 (-0.51%) | 245 |
| 23 May 2018 | INR | 769.75 | 783.75 | 760 | 768.3 | 768.3 | +3.3 (+0.43%) | 492 |
| 22 May 2018 | INR | 778 | 778 | 761.25 | 765 | 765 | -9.85 (-1.27%) | 194 |
| 21 May 2018 | INR | 766.25 | 775.05 | 755.05 | 774.85 | 774.85 | -4.4 (-0.56%) | 1,296 |
| 18 May 2018 | INR | 760.05 | 782.3 | 760.05 | 779.25 | 779.25 | -0.45 (-0.06%) | 39,878 |
| 17 May 2018 | INR | 785 | 785.35 | 773 | 779.7 | 779.7 | -0.9 (-0.12%) | 602 |
| 16 May 2018 | INR | 775 | 784.25 | 764 | 780.6 | 780.6 | +0.6 (+0.08%) | 4,763 |
| 15 May 2018 | INR | 756.7 | 784 | 756.7 | 780 | 780 | +12.05 (+1.57%) | 1,513 |
| 14 May 2018 | INR | 748 | 773.9 | 743.6 | 767.95 | 767.95 | +10.5 (+1.39%) | 1,072 |
| 11 May 2018 | INR | 733.25 | 769 | 733.25 | 757.45 | 757.45 | +29.95 (+4.12%) | 1,165 |
| 10 May 2018 | INR | 745.35 | 745.5 | 725.15 | 727.5 | 727.5 | -11.15 (-1.51%) | 1,008 |
| 9 May 2018 | INR | 731.25 | 759 | 718.3 | 738.65 | 738.65 | +3.75 (+0.51%) | 1,901 |
