| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 948.8 | 949 | 930 | 931.5 | 931.5 | -17.5 (-1.84%) | 3,282 |
| 18 Jun 2018 | INR | 960 | 960 | 946.5 | 949 | 949 | -17.55 (-1.82%) | 2,459 |
| 15 Jun 2018 | INR | 975 | 975 | 962.7 | 966.55 | 966.55 | -8.25 (-0.85%) | 1,510 |
| 14 Jun 2018 | INR | 963 | 1,001.45 | 948 | 974.8 | 974.8 | +11.5 (+1.19%) | 7,131 |
| 13 Jun 2018 | INR | 972.55 | 976.7 | 960 | 963.3 | 963.3 | -9.25 (-0.95%) | 2,105 |
| 12 Jun 2018 | INR | 987 | 993 | 970 | 972.55 | 972.55 | -14.5 (-1.47%) | 2,688 |
| 11 Jun 2018 | INR | 998 | 998 | 983 | 987.05 | 987.05 | -3.75 (-0.38%) | 1,721 |
| 8 Jun 2018 | INR | 998.45 | 998.75 | 989.2 | 990.8 | 990.8 | -7.65 (-0.77%) | 1,474 |
| 7 Jun 2018 | INR | 1,020 | 1,020 | 996 | 998.45 | 998.45 | +3.7 (+0.37%) | 730 |
| 6 Jun 2018 | INR | 990 | 1,009 | 988.05 | 994.75 | 994.75 | +1.1 (+0.11%) | 891 |
| 5 Jun 2018 | INR | 1,010 | 1,018 | 988.05 | 993.65 | 993.65 | -20.15 (-1.99%) | 82,607 |
| 4 Jun 2018 | INR | 1,025.1 | 1,029.65 | 1,010.1 | 1,013.8 | 1,013.8 | -13.85 (-1.35%) | 699 |
| 1 Jun 2018 | INR | 1,058 | 1,058 | 1,025 | 1,027.65 | 1,027.65 | -29.95 (-2.83%) | 1,589 |
| 31 May 2018 | INR | 1,075 | 1,090.8 | 1,048 | 1,057.6 | 1,057.6 | -17.75 (-1.65%) | 1,645 |
| 30 May 2018 | INR | 1,036.8 | 1,095 | 1,016 | 1,075.35 | 1,075.35 | +28.5 (+2.72%) | 6,529 |
| 29 May 2018 | INR | 1,029.75 | 1,053 | 1,029.75 | 1,046.85 | 1,046.85 | +9.45 (+0.91%) | 856 |
| 28 May 2018 | INR | 1,018.9 | 1,053.95 | 1,018.9 | 1,037.4 | 1,037.4 | +14 (+1.37%) | 2,305 |
| 25 May 2018 | INR | 1,001.9 | 1,027.1 | 1,001.2 | 1,023.4 | 1,023.4 | +16.75 (+1.66%) | 1,651 |
| 24 May 2018 | INR | 1,010.1 | 1,019.75 | 1,004 | 1,006.65 | 1,006.65 | -8.85 (-0.87%) | 1,763 |
| 23 May 2018 | INR | 1,010.05 | 1,025 | 1,009 | 1,015.5 | 1,015.5 | -4.8 (-0.47%) | 1,475 |
| 22 May 2018 | INR | 1,017.6 | 1,030 | 1,011 | 1,020.3 | 1,020.3 | +0.2 (+0.02%) | 1,787 |
| 21 May 2018 | INR | 1,029.95 | 1,029.95 | 1,001 | 1,020.1 | 1,020.1 | -13.75 (-1.33%) | 2,257 |
| 18 May 2018 | INR | 1,038.4 | 1,042.95 | 1,000 | 1,033.85 | 1,033.85 | -5.5 (-0.53%) | 3,485 |
| 17 May 2018 | INR | 1,045 | 1,055 | 1,037.45 | 1,039.35 | 1,039.35 | -5.45 (-0.52%) | 1,632 |
| 16 May 2018 | INR | 1,062.5 | 1,062.5 | 1,042.05 | 1,044.8 | 1,044.8 | -11.25 (-1.07%) | 1,367 |
| 15 May 2018 | INR | 1,082.3 | 1,082.95 | 1,052 | 1,056.05 | 1,056.05 | -11.7 (-1.10%) | 1,563 |
| 14 May 2018 | INR | 1,071 | 1,081 | 1,065.1 | 1,067.75 | 1,067.75 | -14 (-1.29%) | 1,244 |
| 11 May 2018 | INR | 1,090 | 1,090 | 1,074.5 | 1,081.75 | 1,081.75 | -2.85 (-0.26%) | 2,618 |
| 10 May 2018 | INR | 1,086.05 | 1,092 | 1,083.95 | 1,084.6 | 1,084.6 | -8.9 (-0.81%) | 2,292 |
| 9 May 2018 | INR | 1,096 | 1,134 | 1,090 | 1,093.5 | 1,093.5 | -7.9 (-0.72%) | 1,528 |
