| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 666.35 | 670.45 | 653 | 659.9 | 263.96 | -4.8 (-0.72%) | 11,202 |
| 18 Jun 2018 | INR | 666.25 | 670.05 | 661.25 | 664.7 | 265.88 | -0.5 (-0.08%) | 4,602 |
| 15 Jun 2018 | INR | 667.25 | 670 | 662 | 665.2 | 266.08 | -1 (-0.15%) | 6,972 |
| 14 Jun 2018 | INR | 668.9 | 682 | 655.65 | 666.2 | 266.48 | -2.7 (-0.40%) | 2,275 |
| 13 Jun 2018 | INR | 670.9 | 671 | 666.15 | 668.9 | 267.56 | +0.65 (+0.10%) | 2,300 |
| 12 Jun 2018 | INR | 685 | 685 | 664.6 | 668.25 | 267.3 | -3.15 (-0.47%) | 4,590 |
| 11 Jun 2018 | INR | 665.35 | 680 | 664 | 671.4 | 268.56 | +6.1 (+0.92%) | 13,770 |
| 8 Jun 2018 | INR | 657 | 674.9 | 645.5 | 665.3 | 266.12 | +9.05 (+1.38%) | 7,857 |
| 7 Jun 2018 | INR | 629 | 678 | 606.05 | 656.25 | 262.5 | +36.45 (+5.88%) | 17,897 |
| 6 Jun 2018 | INR | 570.3 | 625 | 570 | 619.8 | 247.92 | +34.4 (+5.88%) | 16,780 |
| 5 Jun 2018 | INR | 595 | 619.8 | 558.05 | 585.4 | 234.16 | -16.35 (-2.72%) | 59,452 |
| 4 Jun 2018 | INR | 660.45 | 666.95 | 595 | 601.75 | 240.7 | -58.05 (-8.80%) | 26,377 |
| 1 Jun 2018 | INR | 652.7 | 665.85 | 641.2 | 659.8 | 263.92 | +8.15 (+1.25%) | 5,667 |
| 31 May 2018 | INR | 666.95 | 674.95 | 642.6 | 651.65 | 260.66 | -15.3 (-2.29%) | 6,180 |
| 30 May 2018 | INR | 670 | 684.9 | 661.5 | 666.95 | 266.78 | -10 (-1.48%) | 5,852 |
| 29 May 2018 | INR | 683.65 | 697 | 675 | 676.95 | 270.78 | -6.7 (-0.98%) | 8,202 |
| 28 May 2018 | INR | 696.2 | 698 | 676.25 | 683.65 | 273.46 | +2.3 (+0.34%) | 7,475 |
| 25 May 2018 | INR | 669.9 | 689.6 | 651.05 | 681.35 | 272.54 | +30.9 (+4.75%) | 25,597 |
| 24 May 2018 | INR | 676.15 | 694.6 | 644.05 | 650.45 | 260.18 | -25.2 (-3.73%) | 18,352 |
| 23 May 2018 | INR | 670 | 697.9 | 670 | 675.65 | 270.26 | -7.25 (-1.06%) | 18,440 |
| 22 May 2018 | INR | 695.1 | 695.95 | 677 | 682.9 | 273.16 | -18.85 (-2.69%) | 30,367 |
| 21 May 2018 | INR | 684.95 | 729.7 | 680.1 | 701.75 | 280.7 | +23.2 (+3.42%) | 283,755 |
| 18 May 2018 | INR | 635 | 699 | 622.7 | 678.55 | 271.42 | +54.55 (+8.74%) | 528,575 |
| 17 May 2018 | INR | 618.85 | 628 | 617.2 | 624 | 249.6 | +3.35 (+0.54%) | 4,505 |
| 16 May 2018 | INR | 617.55 | 623 | 613.5 | 620.65 | 248.26 | +1.95 (+0.32%) | 5,517 |
| 15 May 2018 | INR | 629.4 | 630 | 615.05 | 618.7 | 247.48 | -8.35 (-1.33%) | 3,055 |
| 14 May 2018 | INR | 634 | 634 | 613.05 | 627.05 | 250.82 | +8.1 (+1.31%) | 3,920 |
| 11 May 2018 | INR | 625.05 | 636.2 | 618 | 618.95 | 247.58 | -7.25 (-1.16%) | 6,310 |
| 10 May 2018 | INR | 632.4 | 640 | 623.45 | 626.2 | 250.48 | -6.2 (-0.98%) | 1,767 |
| 9 May 2018 | INR | 647.15 | 647.15 | 620 | 632.4 | 252.96 | -14.9 (-2.30%) | 10,475 |
