| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 589.05 | 592.4 | 584.05 | 585.15 | 585.15 | -6.55 (-1.11%) | 1,876 |
| 18 Jun 2018 | INR | 596 | 599.75 | 589 | 591.7 | 591.7 | -4.4 (-0.74%) | 2,253 |
| 15 Jun 2018 | INR | 595 | 599.8 | 594.5 | 596.1 | 596.1 | -0.95 (-0.16%) | 1,920 |
| 14 Jun 2018 | INR | 602 | 603.1 | 590.05 | 597.05 | 597.05 | -4.8 (-0.80%) | 2,808 |
| 13 Jun 2018 | INR | 595.1 | 619 | 595.1 | 601.85 | 601.85 | +6.8 (+1.14%) | 12,701 |
| 12 Jun 2018 | INR | 604 | 611.95 | 589 | 595.05 | 595.05 | -8.45 (-1.40%) | 4,347 |
| 11 Jun 2018 | INR | 596.5 | 619.5 | 596.5 | 603.5 | 603.5 | +6.35 (+1.06%) | 3,004 |
| 8 Jun 2018 | INR | 608.9 | 612 | 592.4 | 597.15 | 597.15 | -14.45 (-2.36%) | 3,671 |
| 7 Jun 2018 | INR | 609.6 | 620 | 608.9 | 611.6 | 611.6 | +5.55 (+0.92%) | 2,900 |
| 6 Jun 2018 | INR | 615.05 | 625 | 600.1 | 606.05 | 606.05 | -19.35 (-3.09%) | 4,156 |
| 5 Jun 2018 | INR | 632.2 | 650 | 620 | 625.4 | 625.4 | -19.6 (-3.04%) | 10,862 |
| 4 Jun 2018 | INR | 645 | 649.5 | 640 | 645 | 645 | -6.45 (-0.99%) | 10,376 |
| 1 Jun 2018 | INR | 650 | 652 | 624.3 | 651.45 | 651.45 | +1.15 (+0.18%) | 19,275 |
| 31 May 2018 | INR | 635.55 | 654.4 | 607.15 | 650.3 | 650.3 | +0.35 (+0.05%) | 26,795 |
| 30 May 2018 | INR | 645 | 664 | 628 | 649.95 | 649.95 | -6.2 (-0.94%) | 54,188 |
| 29 May 2018 | INR | 660 | 660 | 630 | 656.15 | 656.15 | +2.15 (+0.33%) | 29,058 |
| 28 May 2018 | INR | 570 | 659.85 | 570 | 654 | 654 | +75.65 (+13.08%) | 30,254 |
| 25 May 2018 | INR | 579.9 | 587.1 | 565.2 | 578.35 | 578.35 | +7 (+1.23%) | 5,951 |
| 24 May 2018 | INR | 583.75 | 583.75 | 562 | 571.35 | 571.35 | -10.85 (-1.86%) | 5,001 |
| 23 May 2018 | INR | 579.9 | 593.55 | 577.55 | 582.2 | 582.2 | +10.25 (+1.79%) | 10,844 |
| 22 May 2018 | INR | 598 | 598 | 570.5 | 571.95 | 571.95 | -11.55 (-1.98%) | 6,875 |
| 21 May 2018 | INR | 590.6 | 602.9 | 574 | 583.5 | 583.5 | -13.15 (-2.20%) | 8,242 |
| 18 May 2018 | INR | 615 | 615 | 594 | 596.65 | 596.65 | -8.45 (-1.40%) | 3,246 |
| 17 May 2018 | INR | 591.95 | 629.9 | 591.95 | 605.1 | 605.1 | +10.55 (+1.77%) | 1,685 |
| 16 May 2018 | INR | 605.05 | 605.8 | 588.55 | 594.55 | 594.55 | -10.1 (-1.67%) | 2,757 |
| 15 May 2018 | INR | 629.95 | 629.95 | 601.2 | 604.65 | 604.65 | -15.5 (-2.50%) | 3,007 |
| 14 May 2018 | INR | 590 | 630.2 | 588 | 620.15 | 620.15 | +26.9 (+4.53%) | 19,071 |
| 11 May 2018 | INR | 590.1 | 600.05 | 590.1 | 593.25 | 593.25 | -6 (-1.00%) | 4,391 |
| 10 May 2018 | INR | 598 | 609 | 594 | 599.25 | 599.25 | +1.25 (+0.21%) | 8,712 |
| 9 May 2018 | INR | 613.95 | 613.95 | 594 | 598 | 598 | -1.8 (-0.30%) | 2,396 |
