| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 906.85 | 909.9 | 892 | 895.75 | 895.75 | -16.8 (-1.84%) | 639,701 |
| 18 Jun 2018 | INR | 913 | 924.75 | 905.3 | 912.55 | 912.55 | -3.65 (-0.40%) | 562,221 |
| 15 Jun 2018 | INR | 928.95 | 928.95 | 910.05 | 916.2 | 916.2 | -11.9 (-1.28%) | 669,906 |
| 14 Jun 2018 | INR | 915 | 932 | 910.2 | 928.1 | 928.1 | +12.65 (+1.38%) | 622,568 |
| 13 Jun 2018 | INR | 926.9 | 932 | 913.1 | 915.45 | 915.45 | -7.55 (-0.82%) | 556,126 |
| 12 Jun 2018 | INR | 921.7 | 927.4 | 915.5 | 923 | 923 | +4.85 (+0.53%) | 432,436 |
| 11 Jun 2018 | INR | 922 | 929.8 | 914.1 | 918.15 | 918.15 | -1.75 (-0.19%) | 496,222 |
| 8 Jun 2018 | INR | 912.8 | 922 | 905.25 | 919.9 | 919.9 | +4.75 (+0.52%) | 707,240 |
| 7 Jun 2018 | INR | 904 | 920.45 | 901 | 915.15 | 915.15 | +16.5 (+1.84%) | 845,925 |
| 6 Jun 2018 | INR | 891.5 | 905 | 884.2 | 898.65 | 898.65 | +7.6 (+0.85%) | 1,118,827 |
| 5 Jun 2018 | INR | 886 | 907.9 | 876.8 | 891.05 | 891.05 | -2.7 (-0.30%) | 1,643,004 |
| 4 Jun 2018 | INR | 937.4 | 939.95 | 888.45 | 893.75 | 893.75 | -40.9 (-4.38%) | 1,090,743 |
| 1 Jun 2018 | INR | 940.7 | 958.85 | 930 | 934.65 | 934.65 | +2.2 (+0.24%) | 1,830,211 |
| 31 May 2018 | INR | 941.5 | 943.85 | 912.3 | 932.45 | 932.45 | -1.85 (-0.20%) | 1,398,441 |
| 30 May 2018 | INR | 925 | 943.8 | 922.5 | 934.3 | 934.3 | +3.15 (+0.34%) | 1,060,505 |
| 29 May 2018 | INR | 924.9 | 944.8 | 918.05 | 931.15 | 931.15 | +6.75 (+0.73%) | 1,596,733 |
| 28 May 2018 | INR | 925.4 | 934.7 | 917 | 924.4 | 924.4 | +8.05 (+0.88%) | 1,056,721 |
| 25 May 2018 | INR | 889.5 | 919.9 | 886 | 916.35 | 916.35 | +26.05 (+2.93%) | 1,434,058 |
| 24 May 2018 | INR | 882.8 | 894.9 | 876 | 890.3 | 890.3 | +15.55 (+1.78%) | 855,810 |
| 23 May 2018 | INR | 894.45 | 904 | 870 | 874.75 | 874.75 | -16.35 (-1.83%) | 1,054,391 |
| 22 May 2018 | INR | 884 | 899.9 | 882.3 | 891.1 | 891.1 | +9.15 (+1.04%) | 938,115 |
| 21 May 2018 | INR | 869 | 908.85 | 869 | 881.95 | 881.95 | +5.55 (+0.63%) | 2,413,284 |
| 18 May 2018 | INR | 955.9 | 957.5 | 841.25 | 876.4 | 876.4 | -75.2 (-7.90%) | 3,518,818 |
| 17 May 2018 | INR | 964.9 | 969.5 | 947.55 | 951.6 | 951.6 | -5.15 (-0.54%) | 3,580,538 |
| 16 May 2018 | INR | 937.9 | 960 | 930.3 | 956.75 | 956.75 | +15.4 (+1.64%) | 1,543,516 |
| 15 May 2018 | INR | 939.5 | 957.15 | 933.05 | 941.35 | 941.35 | +1.8 (+0.19%) | 818,575 |
| 14 May 2018 | INR | 952 | 969.9 | 937.8 | 939.55 | 939.55 | -7.75 (-0.82%) | 1,769,596 |
| 11 May 2018 | INR | 950.1 | 955.9 | 936.8 | 947.3 | 947.3 | -1.2 (-0.13%) | 508,454 |
| 10 May 2018 | INR | 969.9 | 970 | 945.2 | 948.5 | 948.5 | -17.6 (-1.82%) | 860,840 |
| 9 May 2018 | INR | 980 | 980 | 963.85 | 966.1 | 966.1 | -11.15 (-1.14%) | 717,939 |
