| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 819.25 | 833.8 | 815.1 | 824.95 | 824.95 | +8.45 (+1.03%) | 4,125,860 |
| 18 Jun 2018 | INR | 779.5 | 819 | 779.5 | 816.5 | 816.5 | +37 (+4.75%) | 3,235,788 |
| 15 Jun 2018 | INR | 776 | 787 | 772 | 779.5 | 779.5 | +7.4 (+0.96%) | 777,832 |
| 14 Jun 2018 | INR | 778 | 780.25 | 769.45 | 772.1 | 772.1 | -3.3 (-0.43%) | 491,354 |
| 13 Jun 2018 | INR | 775.95 | 786.95 | 772.85 | 775.4 | 775.4 | -0.1 (-0.01%) | 531,299 |
| 12 Jun 2018 | INR | 777.9 | 788 | 773 | 775.5 | 775.5 | +2.65 (+0.34%) | 1,036,555 |
| 11 Jun 2018 | INR | 771.8 | 776.95 | 767.05 | 772.85 | 772.85 | +3.7 (+0.48%) | 431,822 |
| 8 Jun 2018 | INR | 763.5 | 772 | 752.1 | 769.15 | 769.15 | +5.4 (+0.71%) | 593,892 |
| 7 Jun 2018 | INR | 756.1 | 769.7 | 756.1 | 763.75 | 763.75 | +12.95 (+1.72%) | 467,807 |
| 6 Jun 2018 | INR | 748.55 | 754.95 | 742.4 | 750.8 | 750.8 | +3.1 (+0.41%) | 495,979 |
| 5 Jun 2018 | INR | 748.7 | 758.85 | 739.2 | 747.7 | 747.7 | -4.2 (-0.56%) | 692,569 |
| 4 Jun 2018 | INR | 767.65 | 776 | 748 | 751.9 | 751.9 | -13.6 (-1.78%) | 505,238 |
| 1 Jun 2018 | INR | 783.9 | 793.65 | 755.05 | 765.5 | 765.5 | -14 (-1.80%) | 801,494 |
| 31 May 2018 | INR | 800 | 800 | 773.5 | 779.5 | 779.5 | -10.7 (-1.35%) | 1,322,550 |
| 30 May 2018 | INR | 765.15 | 798 | 763.1 | 790.2 | 790.2 | +19.1 (+2.48%) | 1,330,351 |
| 29 May 2018 | INR | 780.65 | 780.65 | 761.85 | 771.1 | 771.1 | -5.7 (-0.73%) | 549,834 |
| 28 May 2018 | INR | 765 | 786 | 764 | 776.8 | 776.8 | +13.95 (+1.83%) | 869,123 |
| 25 May 2018 | INR | 748.55 | 772 | 748.55 | 762.85 | 762.85 | +12.5 (+1.67%) | 899,989 |
| 24 May 2018 | INR | 765.9 | 766 | 744.35 | 750.35 | 750.35 | -9.25 (-1.22%) | 668,803 |
| 23 May 2018 | INR | 755.1 | 782.2 | 753.7 | 759.6 | 759.6 | +9.6 (+1.28%) | 1,970,687 |
| 22 May 2018 | INR | 744 | 755 | 735.3 | 750 | 750 | +5.95 (+0.80%) | 846,153 |
| 21 May 2018 | INR | 759.4 | 761 | 740.6 | 744.05 | 744.05 | -8.1 (-1.08%) | 460,288 |
| 18 May 2018 | INR | 756.2 | 761 | 746.05 | 752.15 | 752.15 | -3.8 (-0.50%) | 453,674 |
| 17 May 2018 | INR | 760.3 | 768.75 | 752.85 | 755.95 | 755.95 | -4 (-0.53%) | 396,705 |
| 16 May 2018 | INR | 761 | 775 | 755.7 | 759.95 | 759.95 | -3.85 (-0.50%) | 506,297 |
| 15 May 2018 | INR | 778 | 802 | 747.9 | 763.8 | 763.8 | -15.4 (-1.98%) | 1,081,602 |
| 14 May 2018 | INR | 788 | 795.95 | 775.5 | 779.2 | 779.2 | -9.4 (-1.19%) | 459,584 |
| 11 May 2018 | INR | 783 | 792.55 | 773.65 | 788.6 | 788.6 | +10.35 (+1.33%) | 568,076 |
| 10 May 2018 | INR | 795.6 | 797 | 776 | 778.25 | 778.25 | -12.7 (-1.61%) | 357,763 |
| 9 May 2018 | INR | 782.25 | 802.7 | 782.1 | 790.95 | 790.95 | +7 (+0.89%) | 767,944 |
