| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2018 | INR | 679 | 679 | 622.3 | 668 | 334 | +16.05 (+2.46%) | 27 |
| 13 Jun 2018 | INR | 624.4 | 651.95 | 624.4 | 651.95 | 325.975 | +12.95 (+2.03%) | 60 |
| 12 Jun 2018 | INR | 640 | 640 | 625 | 639 | 319.5 | +19.5 (+3.15%) | 377 |
| 11 Jun 2018 | INR | 619.45 | 619.5 | 619.45 | 619.5 | 309.75 | +29.5 (+5%) | 393 |
| 8 Jun 2018 | INR | 590 | 590 | 590 | 590 | 295 | +1 (+0.17%) | 22 |
| 7 Jun 2018 | INR | 620 | 620 | 589 | 589 | 294.5 | -31 (-5%) | 625 |
| 6 Jun 2018 | INR | 608 | 620 | 608 | 620 | 310 | +12 (+1.97%) | 86 |
| 5 Jun 2018 | INR | 620 | 620 | 608 | 608 | 304 | -32 (-5%) | 222 |
| 4 Jun 2018 | INR | 671 | 671 | 637.5 | 640 | 320 | -31 (-4.62%) | 147 |
| 1 Jun 2018 | INR | 710 | 710 | 671 | 671 | 335.5 | -27 (-3.87%) | 23 |
| 31 May 2018 | INR | 720.8 | 720.8 | 698 | 698 | 349 | +11.5 (+1.68%) | 446 |
| 30 May 2018 | INR | 686 | 686.5 | 686 | 686.5 | 343.25 | +32.65 (+4.99%) | 585 |
| 29 May 2018 | INR | 653.85 | 653.85 | 653.85 | 653.85 | 326.925 | +31.1 (+4.99%) | 957 |
| 28 May 2018 | INR | 622.75 | 622.75 | 622.75 | 622.75 | 311.375 | -32.75 (-5.00%) | 830 |
| 25 May 2018 | INR | 679.95 | 679.95 | 655.5 | 655.5 | 327.75 | -34.5 (-5%) | 193 |
| 24 May 2018 | INR | 695 | 695 | 660.25 | 690 | 345 | -5 (-0.72%) | 149 |
| 23 May 2018 | INR | 700 | 700 | 678 | 695 | 347.5 | -5 (-0.71%) | 104 |
| 22 May 2018 | INR | 650 | 700 | 648 | 700 | 350 | +19 (+2.79%) | 197 |
| 21 May 2018 | INR | 679 | 681 | 675.3 | 681 | 340.5 | -29.8 (-4.19%) | 812 |
| 18 May 2018 | INR | 710.8 | 710.8 | 710.8 | 710.8 | 355.4 | -37.4 (-5.00%) | 701 |
| 17 May 2018 | INR | 748.2 | 748.2 | 748.2 | 748.2 | 374.1 | -39.35 (-5.00%) | 239 |
| 16 May 2018 | INR | 844 | 844 | 787.55 | 787.55 | 393.775 | -41.45 (-5%) | 986 |
| 15 May 2018 | INR | 834 | 834.35 | 829 | 829 | 414.5 | +34.35 (+4.32%) | 1,891 |
| 14 May 2018 | INR | 790 | 794.65 | 774 | 794.65 | 397.325 | +37.8 (+4.99%) | 4,050 |
| 11 May 2018 | INR | 753 | 756.85 | 753 | 756.85 | 378.425 | +36 (+4.99%) | 1,600 |
| 10 May 2018 | INR | 720.85 | 720.85 | 720.85 | 720.85 | 360.425 | +34.3 (+5.00%) | 385 |
| 9 May 2018 | INR | 686.55 | 686.55 | 686.55 | 686.55 | 343.275 | +32.65 (+4.99%) | 21 |
| 8 May 2018 | INR | 653.9 | 653.9 | 653 | 653.9 | 326.95 | +31.1 (+4.99%) | 62 |
| 7 May 2018 | INR | 622.8 | 622.8 | 622.8 | 622.8 | 311.4 | +29.65 (+5.00%) | 1 |
| 4 May 2018 | INR | 593.15 | 593.15 | 593.15 | 593.15 | 296.575 | +28.2 (+4.99%) | 62 |
