| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 566 | 574 | 562 | 564.3 | 564.3 | +1.25 (+0.22%) | 477,767 |
| 18 Jun 2018 | INR | 563 | 569 | 557 | 563.05 | 563.05 | +6.2 (+1.11%) | 16,257 |
| 15 Jun 2018 | INR | 562 | 565 | 547.25 | 556.85 | 556.85 | -2.2 (-0.39%) | 28,600 |
| 14 Jun 2018 | INR | 554.95 | 562 | 554.5 | 559.05 | 559.05 | +4.1 (+0.74%) | 7,242 |
| 13 Jun 2018 | INR | 550.45 | 570.95 | 550.45 | 554.95 | 554.95 | +1.1 (+0.20%) | 16,027 |
| 12 Jun 2018 | INR | 560.05 | 561 | 553.1 | 553.85 | 553.85 | -4 (-0.72%) | 8,337 |
| 11 Jun 2018 | INR | 560.05 | 566 | 557 | 557.85 | 557.85 | -2.85 (-0.51%) | 5,642 |
| 8 Jun 2018 | INR | 562.6 | 563.95 | 558.35 | 560.7 | 560.7 | -2.7 (-0.48%) | 7,135 |
| 7 Jun 2018 | INR | 574.65 | 574.65 | 561.2 | 563.4 | 563.4 | -7.85 (-1.37%) | 10,096 |
| 6 Jun 2018 | INR | 570.15 | 578 | 567.5 | 571.25 | 571.25 | +1.3 (+0.23%) | 14,310 |
| 5 Jun 2018 | INR | 580.1 | 580.1 | 566.05 | 569.95 | 569.95 | -13.5 (-2.31%) | 25,607 |
| 4 Jun 2018 | INR | 587.75 | 587.75 | 581.3 | 583.45 | 583.45 | -1.45 (-0.25%) | 17,430 |
| 1 Jun 2018 | INR | 587.6 | 589.05 | 582 | 584.9 | 584.9 | -2.25 (-0.38%) | 15,467 |
| 31 May 2018 | INR | 582 | 596.35 | 581 | 587.15 | 587.15 | +5.2 (+0.89%) | 39,260 |
| 30 May 2018 | INR | 580.05 | 587 | 578.6 | 581.95 | 581.95 | -1.05 (-0.18%) | 21,682 |
| 29 May 2018 | INR | 582.1 | 586.15 | 581.55 | 583 | 583 | -2.05 (-0.35%) | 21,959 |
| 28 May 2018 | INR | 588.9 | 590 | 580.2 | 585.05 | 585.05 | -1.35 (-0.23%) | 25,688 |
| 25 May 2018 | INR | 587 | 591.75 | 583.1 | 586.4 | 586.4 | -0.25 (-0.04%) | 27,318 |
| 24 May 2018 | INR | 604.95 | 606.6 | 585 | 586.65 | 586.65 | -14.95 (-2.49%) | 56,690 |
| 23 May 2018 | INR | 593 | 604 | 593 | 601.6 | 601.6 | +6.45 (+1.08%) | 235,861 |
| 22 May 2018 | INR | 583 | 597 | 581 | 595.15 | 595.15 | +9.65 (+1.65%) | 287,281 |
| 21 May 2018 | INR | 600 | 606.3 | 578.5 | 585.5 | 585.5 | 0.0 (0.0%) | 2,688,376 |
