| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 3,032.4 | 3,039 | 2,900 | 2,938.2 | 587.64 | -117.4 (-3.84%) | 1,294 |
| 18 Jun 2018 | INR | 3,112.95 | 3,125 | 3,050 | 3,055.6 | 611.12 | -64.4 (-2.06%) | 1,214 |
| 15 Jun 2018 | INR | 3,161 | 3,173.25 | 3,102 | 3,120 | 624 | -41.1 (-1.30%) | 1,472 |
| 14 Jun 2018 | INR | 3,190 | 3,190 | 3,146.5 | 3,161.1 | 632.22 | -32.9 (-1.03%) | 823 |
| 13 Jun 2018 | INR | 3,200.15 | 3,227.15 | 3,172.3 | 3,194 | 638.8 | -3.45 (-0.11%) | 956 |
| 12 Jun 2018 | INR | 3,219.3 | 3,250 | 3,178.95 | 3,197.45 | 639.49 | -6.25 (-0.20%) | 762 |
| 11 Jun 2018 | INR | 3,225.05 | 3,447 | 3,180 | 3,203.7 | 640.74 | +12.85 (+0.40%) | 6,894 |
| 8 Jun 2018 | INR | 3,210 | 3,214.9 | 3,161.5 | 3,190.85 | 638.17 | -11.05 (-0.35%) | 406 |
| 7 Jun 2018 | INR | 3,214.8 | 3,235.15 | 3,186.6 | 3,201.9 | 640.38 | +8.1 (+0.25%) | 633 |
| 6 Jun 2018 | INR | 3,140.2 | 3,242.5 | 3,140.2 | 3,193.8 | 638.76 | +27.25 (+0.86%) | 599 |
| 5 Jun 2018 | INR | 3,222.15 | 3,250 | 3,155 | 3,166.55 | 633.31 | -54.6 (-1.70%) | 865 |
| 4 Jun 2018 | INR | 3,280.15 | 3,303 | 3,201.5 | 3,221.15 | 644.23 | -49.1 (-1.50%) | 526 |
| 1 Jun 2018 | INR | 3,310 | 3,360 | 3,255 | 3,270.25 | 654.05 | -4.55 (-0.14%) | 604 |
| 31 May 2018 | INR | 3,430 | 3,437.45 | 3,182 | 3,274.8 | 654.96 | -131.35 (-3.86%) | 2,148 |
| 30 May 2018 | INR | 3,375.1 | 3,424.85 | 3,375.1 | 3,406.15 | 681.23 | +7.3 (+0.21%) | 522 |
| 29 May 2018 | INR | 3,442 | 3,450 | 3,384 | 3,398.85 | 679.77 | -46 (-1.34%) | 959 |
| 28 May 2018 | INR | 3,480 | 3,525 | 3,380 | 3,444.85 | 688.97 | +32.95 (+0.97%) | 1,929 |
| 25 May 2018 | INR | 3,432 | 3,463.5 | 3,395 | 3,411.9 | 682.38 | +25.55 (+0.75%) | 591 |
| 24 May 2018 | INR | 3,430 | 3,437 | 3,370 | 3,386.35 | 677.27 | +9.3 (+0.28%) | 614 |
| 23 May 2018 | INR | 3,420.05 | 3,469.95 | 3,366 | 3,377.05 | 675.41 | -66 (-1.92%) | 830 |
| 22 May 2018 | INR | 3,490.05 | 3,512.95 | 3,414.35 | 3,443.05 | 688.61 | -31 (-0.89%) | 1,405 |
| 21 May 2018 | INR | 3,550.1 | 3,550.1 | 3,451.5 | 3,474.05 | 694.81 | -66.85 (-1.89%) | 532 |
| 18 May 2018 | INR | 3,643.9 | 3,643.9 | 3,515.05 | 3,540.9 | 708.18 | -75.35 (-2.08%) | 50,781 |
| 17 May 2018 | INR | 3,620.65 | 3,664 | 3,584.55 | 3,616.25 | 723.25 | -15.9 (-0.44%) | 570 |
| 16 May 2018 | INR | 3,602.2 | 3,655 | 3,567.65 | 3,632.15 | 726.43 | +16 (+0.44%) | 664 |
| 15 May 2018 | INR | 3,666 | 3,699.45 | 3,601.5 | 3,616.15 | 723.23 | -40.25 (-1.10%) | 781 |
| 14 May 2018 | INR | 3,620 | 3,699 | 3,554.4 | 3,656.4 | 731.28 | +53.65 (+1.49%) | 1,851 |
| 11 May 2018 | INR | 3,686.2 | 3,686.2 | 3,590 | 3,602.75 | 720.55 | -59.25 (-1.62%) | 421 |
| 10 May 2018 | INR | 3,676.7 | 3,695.95 | 3,650 | 3,662 | 732.4 | -17.9 (-0.49%) | 744 |
| 9 May 2018 | INR | 3,688 | 3,700 | 3,660 | 3,679.9 | 735.98 | +17.9 (+0.49%) | 889 |
