| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 577.05 | 589.05 | 577.05 | 579.7 | 579.7 | -1.3 (-0.22%) | 110 |
| 18 Jun 2018 | INR | 575.9 | 586.05 | 563.9 | 581 | 581 | +1.05 (+0.18%) | 654 |
| 15 Jun 2018 | INR | 597 | 597 | 572 | 579.95 | 579.95 | -0.2 (-0.03%) | 785 |
| 14 Jun 2018 | INR | 575 | 587.7 | 572.15 | 580.15 | 580.15 | +2 (+0.35%) | 1,026 |
| 13 Jun 2018 | INR | 590 | 591 | 574.95 | 578.15 | 578.15 | -11.5 (-1.95%) | 283,395 |
| 12 Jun 2018 | INR | 588.3 | 604.95 | 587 | 589.65 | 589.65 | -4.05 (-0.68%) | 375 |
| 11 Jun 2018 | INR | 600 | 602 | 587.1 | 593.7 | 593.7 | -5.6 (-0.93%) | 122 |
| 8 Jun 2018 | INR | 602.6 | 614.9 | 590 | 599.3 | 599.3 | -0.3 (-0.05%) | 575 |
| 7 Jun 2018 | INR | 591.35 | 614 | 591.35 | 599.6 | 599.6 | +5.1 (+0.86%) | 291 |
| 6 Jun 2018 | INR | 601.2 | 601.2 | 594.5 | 594.5 | 594.5 | +0.85 (+0.14%) | 112 |
| 5 Jun 2018 | INR | 599.1 | 602.5 | 586.1 | 593.65 | 593.65 | -6.1 (-1.02%) | 463 |
| 4 Jun 2018 | INR | 595.3 | 600 | 595.3 | 599.75 | 599.75 | +7.9 (+1.33%) | 54 |
| 1 Jun 2018 | INR | 592 | 610 | 589.95 | 591.85 | 591.85 | -14.7 (-2.42%) | 2,037 |
| 31 May 2018 | INR | 577.4 | 615 | 577.4 | 606.55 | 606.55 | +25.35 (+4.36%) | 677 |
| 30 May 2018 | INR | 581.1 | 598.3 | 578 | 581.2 | 581.2 | -1.75 (-0.30%) | 134 |
| 29 May 2018 | INR | 586.75 | 588.65 | 580 | 582.95 | 582.95 | -8.05 (-1.36%) | 312 |
| 28 May 2018 | INR | 606.4 | 606.4 | 581.25 | 591 | 591 | -3.4 (-0.57%) | 415 |
| 25 May 2018 | INR | 586.1 | 600 | 581.75 | 594.4 | 594.4 | +4.45 (+0.75%) | 209 |
| 24 May 2018 | INR | 587 | 592 | 586.1 | 589.95 | 589.95 | -1.35 (-0.23%) | 1,295 |
| 23 May 2018 | INR | 583.65 | 599.95 | 579.15 | 591.3 | 591.3 | -2.55 (-0.43%) | 422 |
| 22 May 2018 | INR | 589.25 | 594.95 | 576.1 | 593.85 | 593.85 | +13.55 (+2.33%) | 314 |
| 21 May 2018 | INR | 590 | 590 | 573.8 | 580.3 | 580.3 | -10.55 (-1.79%) | 1,419 |
| 18 May 2018 | INR | 596.25 | 600 | 586 | 590.85 | 590.85 | -10.35 (-1.72%) | 484 |
| 17 May 2018 | INR | 597.1 | 617 | 584 | 601.2 | 601.2 | -7 (-1.15%) | 3,575 |
| 16 May 2018 | INR | 592.9 | 622.45 | 592.7 | 608.2 | 608.2 | +9.45 (+1.58%) | 313 |
| 15 May 2018 | INR | 602.85 | 615.55 | 590 | 598.75 | 598.75 | -11.1 (-1.82%) | 458 |
| 14 May 2018 | INR | 615.05 | 627.35 | 605.7 | 609.85 | 609.85 | -9.95 (-1.61%) | 1,187 |
| 11 May 2018 | INR | 614.9 | 624.35 | 609 | 619.8 | 619.8 | +1.85 (+0.30%) | 319 |
| 10 May 2018 | INR | 622.5 | 622.5 | 609 | 617.95 | 617.95 | +5.25 (+0.86%) | 4,721 |
| 9 May 2018 | INR | 621.8 | 625 | 603 | 612.7 | 612.7 | -5.95 (-0.96%) | 13,841 |
