| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 612.7 | 625 | 606.65 | 609.3 | 609.3 | -5.05 (-0.82%) | 225,492 |
| 18 Jun 2018 | INR | 615 | 618.4 | 603.75 | 614.35 | 614.35 | +0.9 (+0.15%) | 121,918 |
| 15 Jun 2018 | INR | 613.75 | 626.85 | 610.3 | 613.45 | 613.45 | +3.55 (+0.58%) | 286,574 |
| 14 Jun 2018 | INR | 582.8 | 613 | 581.45 | 609.9 | 609.9 | +25 (+4.27%) | 244,800 |
| 13 Jun 2018 | INR | 595 | 606.85 | 582.2 | 584.9 | 584.9 | -9.6 (-1.61%) | 158,743 |
| 12 Jun 2018 | INR | 582.1 | 599 | 577.1 | 594.5 | 594.5 | +18.7 (+3.25%) | 189,464 |
| 11 Jun 2018 | INR | 573 | 583.8 | 566.55 | 575.8 | 575.8 | +3.85 (+0.67%) | 111,115 |
| 8 Jun 2018 | INR | 543 | 577.5 | 543 | 571.95 | 571.95 | +24.2 (+4.42%) | 256,613 |
| 7 Jun 2018 | INR | 541.25 | 551.45 | 541.25 | 547.75 | 547.75 | +6.5 (+1.20%) | 93,271 |
| 6 Jun 2018 | INR | 532.5 | 543.4 | 529.9 | 541.25 | 541.25 | +4.9 (+0.91%) | 77,826 |
| 5 Jun 2018 | INR | 533 | 543.5 | 529.55 | 536.35 | 536.35 | +3.7 (+0.69%) | 119,391 |
| 4 Jun 2018 | INR | 534.5 | 543.6 | 527.05 | 532.65 | 532.65 | -2.3 (-0.43%) | 123,055 |
| 1 Jun 2018 | INR | 559 | 564.9 | 530.45 | 534.95 | 534.95 | -21.55 (-3.87%) | 201,305 |
| 31 May 2018 | INR | 568 | 570.05 | 552.7 | 556.5 | 556.5 | -9.3 (-1.64%) | 137,653 |
| 30 May 2018 | INR | 578.1 | 583.15 | 563 | 565.8 | 565.8 | -13.7 (-2.36%) | 128,259 |
| 29 May 2018 | INR | 588 | 593 | 560 | 579.5 | 579.5 | -25.6 (-4.23%) | 293,946 |
| 28 May 2018 | INR | 600 | 613.75 | 596.95 | 605.1 | 605.1 | +11.1 (+1.87%) | 99,591 |
| 25 May 2018 | INR | 585.75 | 596.6 | 576.55 | 594 | 594 | +10.1 (+1.73%) | 56,962 |
| 24 May 2018 | INR | 573.2 | 585.9 | 573.2 | 583.9 | 583.9 | +10.25 (+1.79%) | 45,461 |
| 23 May 2018 | INR | 575.2 | 587.5 | 571.8 | 573.65 | 573.65 | -6.6 (-1.14%) | 51,535 |
| 22 May 2018 | INR | 568 | 583.15 | 560.3 | 580.25 | 580.25 | +14.4 (+2.54%) | 70,261 |
| 21 May 2018 | INR | 577.5 | 580.6 | 563 | 565.85 | 565.85 | -12.25 (-2.12%) | 68,812 |
| 18 May 2018 | INR | 594.8 | 597 | 572.5 | 578.1 | 578.1 | -17.2 (-2.89%) | 149,099 |
| 17 May 2018 | INR | 601.1 | 606 | 594 | 595.3 | 595.3 | -7.35 (-1.22%) | 50,463 |
| 16 May 2018 | INR | 598 | 614.4 | 596.8 | 602.65 | 602.65 | -0.45 (-0.07%) | 47,192 |
| 15 May 2018 | INR | 602 | 619.5 | 592 | 603.1 | 603.1 | -8.15 (-1.33%) | 59,246 |
| 14 May 2018 | INR | 603 | 621 | 603 | 611.25 | 611.25 | +1.8 (+0.30%) | 90,205 |
| 11 May 2018 | INR | 585.05 | 614.6 | 584.55 | 609.45 | 609.45 | +15.6 (+2.63%) | 117,661 |
| 10 May 2018 | INR | 605 | 612 | 589 | 593.85 | 593.85 | -15.05 (-2.47%) | 89,728 |
| 9 May 2018 | INR | 627.95 | 627.95 | 607.3 | 608.9 | 608.9 | -9.3 (-1.50%) | 41,394 |
