| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 620.65 | 623.85 | 597 | 601.85 | 601.85 | -16.55 (-2.68%) | 1,071 |
| 18 Jun 2018 | INR | 610 | 637.45 | 610 | 618.4 | 618.4 | -2 (-0.32%) | 856 |
| 15 Jun 2018 | INR | 633 | 639.4 | 606.2 | 620.4 | 620.4 | -11.3 (-1.79%) | 2,049 |
| 14 Jun 2018 | INR | 632.65 | 636 | 618.5 | 631.7 | 631.7 | -0.9 (-0.14%) | 477 |
| 13 Jun 2018 | INR | 628.3 | 637.4 | 623.15 | 632.6 | 632.6 | +4.2 (+0.67%) | 474 |
| 12 Jun 2018 | INR | 636 | 639 | 625 | 628.4 | 628.4 | -2.9 (-0.46%) | 833 |
| 11 Jun 2018 | INR | 620.85 | 643.8 | 620 | 631.3 | 631.3 | +33.9 (+5.67%) | 4,414 |
| 8 Jun 2018 | INR | 592.9 | 600 | 585.1 | 597.4 | 597.4 | +3.9 (+0.66%) | 562 |
| 7 Jun 2018 | INR | 578.05 | 600 | 577 | 593.5 | 593.5 | +14.5 (+2.50%) | 1,772 |
| 6 Jun 2018 | INR | 560 | 583.95 | 550.35 | 579 | 579 | +21.75 (+3.90%) | 1,875 |
| 5 Jun 2018 | INR | 597.75 | 612.85 | 554.65 | 557.25 | 557.25 | -38.4 (-6.45%) | 4,714 |
| 4 Jun 2018 | INR | 632.2 | 632.2 | 595 | 595.65 | 595.65 | -36.4 (-5.76%) | 4,331 |
| 1 Jun 2018 | INR | 631.05 | 664.95 | 629 | 632.05 | 632.05 | +0.55 (+0.09%) | 765 |
| 31 May 2018 | INR | 637.15 | 637.15 | 623.15 | 631.5 | 631.5 | -8.4 (-1.31%) | 1,054 |
| 30 May 2018 | INR | 626 | 648 | 622 | 639.9 | 639.9 | +9.9 (+1.57%) | 1,287 |
| 29 May 2018 | INR | 638 | 648 | 619.35 | 630 | 630 | -5.7 (-0.90%) | 3,145 |
| 28 May 2018 | INR | 629.85 | 648 | 629.85 | 635.7 | 635.7 | +8.55 (+1.36%) | 3,851 |
| 25 May 2018 | INR | 611.8 | 628.5 | 605 | 627.15 | 627.15 | +17.65 (+2.90%) | 1,310 |
| 24 May 2018 | INR | 620.75 | 622.9 | 604.1 | 609.5 | 609.5 | -11.15 (-1.80%) | 805 |
| 23 May 2018 | INR | 619.25 | 635 | 619.25 | 620.65 | 620.65 | +2.25 (+0.36%) | 2,421 |
| 22 May 2018 | INR | 607.35 | 621.6 | 596.65 | 618.4 | 618.4 | +15.6 (+2.59%) | 1,362 |
| 21 May 2018 | INR | 617.55 | 627.4 | 597 | 602.8 | 602.8 | -16.65 (-2.69%) | 2,241 |
| 18 May 2018 | INR | 604 | 625 | 604 | 619.45 | 619.45 | +6.4 (+1.04%) | 1,819 |
| 17 May 2018 | INR | 612.9 | 629 | 608 | 613.05 | 613.05 | -0.65 (-0.11%) | 3,265 |
| 16 May 2018 | INR | 620 | 620.5 | 611.3 | 613.7 | 613.7 | -9.1 (-1.46%) | 1,819 |
| 15 May 2018 | INR | 621 | 650 | 620 | 622.8 | 622.8 | -4.85 (-0.77%) | 6,194 |
| 14 May 2018 | INR | 625 | 639.9 | 621.3 | 627.65 | 627.65 | -0.4 (-0.06%) | 1,300 |
| 11 May 2018 | INR | 623 | 637.25 | 613.5 | 628.05 | 628.05 | +9.2 (+1.49%) | 1,684 |
| 10 May 2018 | INR | 650 | 655.55 | 609 | 618.85 | 618.85 | -26.7 (-4.14%) | 4,246 |
| 9 May 2018 | INR | 643.2 | 654.6 | 643 | 645.55 | 645.55 | +3.95 (+0.62%) | 1,603 |
