| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 908 | 910 | 892 | 895.95 | 895.95 | -16.7 (-1.83%) | 51,370 |
| 18 Jun 2018 | INR | 910 | 924 | 906 | 912.65 | 912.65 | -3.4 (-0.37%) | 50,451 |
| 15 Jun 2018 | INR | 926.5 | 930 | 910.8 | 916.05 | 916.05 | -12.05 (-1.30%) | 65,243 |
| 14 Jun 2018 | INR | 919.95 | 931.15 | 910.7 | 928.1 | 928.1 | +11.75 (+1.28%) | 47,509 |
| 13 Jun 2018 | INR | 925 | 931.9 | 912 | 916.35 | 916.35 | -7.35 (-0.80%) | 51,795 |
| 12 Jun 2018 | INR | 919 | 927.5 | 916.65 | 923.7 | 923.7 | +5.75 (+0.63%) | 41,167 |
| 11 Jun 2018 | INR | 922 | 930 | 915 | 917.95 | 917.95 | -0.7 (-0.08%) | 63,387 |
| 8 Jun 2018 | INR | 901 | 921.95 | 901 | 918.65 | 918.65 | +3.8 (+0.42%) | 125,433 |
| 7 Jun 2018 | INR | 901 | 920.45 | 901 | 914.85 | 914.85 | +16.05 (+1.79%) | 66,406 |
| 6 Jun 2018 | INR | 894.4 | 904.7 | 884.1 | 898.8 | 898.8 | +8.1 (+0.91%) | 74,619 |
| 5 Jun 2018 | INR | 886 | 908.65 | 876.8 | 890.7 | 890.7 | -3 (-0.34%) | 136,681 |
| 4 Jun 2018 | INR | 939 | 940 | 889.3 | 893.7 | 893.7 | -41.3 (-4.42%) | 121,046 |
| 1 Jun 2018 | INR | 940 | 957.95 | 930.15 | 935 | 935 | +3.5 (+0.38%) | 242,060 |
| 31 May 2018 | INR | 942 | 947.5 | 913 | 931.5 | 931.5 | -2.3 (-0.25%) | 131,903 |
| 30 May 2018 | INR | 929 | 943.15 | 922.45 | 933.8 | 933.8 | +3.45 (+0.37%) | 75,042 |
| 29 May 2018 | INR | 929 | 944.95 | 919 | 930.35 | 930.35 | +6.2 (+0.67%) | 165,368 |
| 28 May 2018 | INR | 928 | 934 | 918 | 924.15 | 924.15 | +7.7 (+0.84%) | 98,106 |
| 25 May 2018 | INR | 890 | 919.6 | 887 | 916.45 | 916.45 | +26.5 (+2.98%) | 151,060 |
| 24 May 2018 | INR | 876 | 894.5 | 876 | 889.95 | 889.95 | +14.7 (+1.68%) | 94,212 |
| 23 May 2018 | INR | 891 | 903.8 | 870.6 | 875.25 | 875.25 | -15.45 (-1.73%) | 114,533 |
| 22 May 2018 | INR | 882.1 | 899.45 | 882.1 | 890.7 | 890.7 | +8.4 (+0.95%) | 118,307 |
| 21 May 2018 | INR | 880 | 907.85 | 872.7 | 882.3 | 882.3 | +10.05 (+1.15%) | 180,089 |
| 18 May 2018 | INR | 955.05 | 956.35 | 848.9 | 872.25 | 872.25 | -78.85 (-8.29%) | 307,719 |
| 17 May 2018 | INR | 968 | 970 | 948 | 951.1 | 951.1 | -6.95 (-0.73%) | 315,668 |
| 16 May 2018 | INR | 941 | 960 | 930.4 | 958.05 | 958.05 | +16.65 (+1.77%) | 137,350 |
| 15 May 2018 | INR | 941.4 | 956 | 933.25 | 941.4 | 941.4 | -0.2 (-0.02%) | 64,795 |
| 14 May 2018 | INR | 949 | 971 | 938.45 | 941.6 | 941.6 | -3.95 (-0.42%) | 135,800 |
| 11 May 2018 | INR | 945.5 | 956.3 | 938.15 | 945.55 | 945.55 | -2.95 (-0.31%) | 54,667 |
| 10 May 2018 | INR | 962 | 969.85 | 945.1 | 948.5 | 948.5 | -17.6 (-1.82%) | 70,440 |
| 9 May 2018 | INR | 977 | 978.7 | 964.1 | 966.1 | 966.1 | -9.85 (-1.01%) | 55,524 |
