| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 593.75 | 596 | 588 | 591.6 | 118.32 | -2.15 (-0.36%) | 53,360 |
| 18 Jun 2018 | INR | 597.8 | 602.15 | 590.55 | 593.75 | 118.75 | -4.05 (-0.68%) | 80,565 |
| 15 Jun 2018 | INR | 599.4 | 604.45 | 596.75 | 597.8 | 119.56 | -1.35 (-0.23%) | 52,225 |
| 14 Jun 2018 | INR | 605.95 | 605.95 | 597 | 599.15 | 119.83 | -2.75 (-0.46%) | 93,900 |
| 13 Jun 2018 | INR | 621 | 622.95 | 600 | 601.9 | 120.38 | -16.4 (-2.65%) | 146,005 |
| 12 Jun 2018 | INR | 620.7 | 626 | 616 | 618.3 | 123.66 | -2.4 (-0.39%) | 50,785 |
| 11 Jun 2018 | INR | 607.5 | 641 | 604.25 | 620.7 | 124.14 | +13.2 (+2.17%) | 395,925 |
| 8 Jun 2018 | INR | 613.4 | 613.4 | 602.8 | 607.5 | 121.5 | -5.3 (-0.86%) | 51,265 |
| 7 Jun 2018 | INR | 605.95 | 615.15 | 600.1 | 612.8 | 122.56 | +6.75 (+1.11%) | 65,560 |
| 6 Jun 2018 | INR | 604 | 611.95 | 594.35 | 606.05 | 121.21 | +4.95 (+0.82%) | 68,105 |
| 5 Jun 2018 | INR | 609.95 | 609.95 | 600 | 601.1 | 120.22 | -5.9 (-0.97%) | 108,095 |
| 4 Jun 2018 | INR | 614.5 | 614.5 | 606 | 607 | 121.4 | -7.5 (-1.22%) | 49,335 |
| 1 Jun 2018 | INR | 618.1 | 621 | 611 | 614.5 | 122.9 | -3.4 (-0.55%) | 88,635 |
| 31 May 2018 | INR | 613.65 | 633.1 | 612.2 | 617.9 | 123.58 | +1.25 (+0.20%) | 175,275 |
| 30 May 2018 | INR | 619.95 | 620 | 613.6 | 616.65 | 123.33 | +1.15 (+0.19%) | 54,270 |
| 29 May 2018 | INR | 620.1 | 625 | 615 | 615.5 | 123.1 | -4.6 (-0.74%) | 387,515 |
| 28 May 2018 | INR | 627 | 629.65 | 620 | 620.1 | 124.02 | -4.9 (-0.78%) | 286,500 |
| 25 May 2018 | INR | 627.5 | 636 | 623.1 | 625 | 125 | -2.5 (-0.40%) | 196,470 |
| 24 May 2018 | INR | 636.5 | 640 | 625 | 627.5 | 125.5 | -8.55 (-1.34%) | 171,970 |
| 23 May 2018 | INR | 636.8 | 649 | 625 | 636.05 | 127.21 | +5.9 (+0.94%) | 437,690 |
| 22 May 2018 | INR | 636.7 | 640.45 | 630 | 630.15 | 126.03 | -5.05 (-0.80%) | 156,450 |
| 21 May 2018 | INR | 642.65 | 646 | 635 | 635.2 | 127.04 | -4.85 (-0.76%) | 320,375 |
| 18 May 2018 | INR | 640.4 | 650.05 | 636 | 640.05 | 128.01 | -0.3 (-0.05%) | 1,479,260 |
| 17 May 2018 | INR | 637.5 | 643 | 631 | 640.35 | 128.07 | +5.6 (+0.88%) | 65,315 |
| 16 May 2018 | INR | 642 | 645.95 | 633.1 | 634.75 | 126.95 | -7.25 (-1.13%) | 69,670 |
| 15 May 2018 | INR | 648.95 | 655.5 | 641 | 642 | 128.4 | -11.3 (-1.73%) | 2,341,320 |
| 14 May 2018 | INR | 650 | 655.95 | 646.55 | 653.3 | 130.66 | +3.2 (+0.49%) | 49,365 |
| 11 May 2018 | INR | 646.8 | 654 | 646 | 650.1 | 130.02 | +3.25 (+0.50%) | 69,505 |
| 10 May 2018 | INR | 648.65 | 654 | 646 | 646.85 | 129.37 | -1.75 (-0.27%) | 33,300 |
| 9 May 2018 | INR | 654.75 | 656.9 | 646 | 648.6 | 129.72 | -6.15 (-0.94%) | 54,785 |
