| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Jun 2018 | INR | 631.7 | 640.1 | 625.45 | 629.5 | 629.5 | -1.65 (-0.26%) | 5,770 |
| 14 Jun 2018 | INR | 645 | 651 | 619.05 | 631.15 | 631.15 | -18 (-2.77%) | 149,790 |
| 13 Jun 2018 | INR | 643.3 | 655 | 643 | 649.15 | 649.15 | +6.45 (+1.00%) | 5,655 |
| 12 Jun 2018 | INR | 660.65 | 660.7 | 638.7 | 642.7 | 642.7 | -15.65 (-2.38%) | 30,333 |
| 11 Jun 2018 | INR | 670.85 | 684 | 654.4 | 658.35 | 658.35 | -6.5 (-0.98%) | 58,329 |
| 8 Jun 2018 | INR | 672 | 680.6 | 649.8 | 664.85 | 664.85 | -7 (-1.04%) | 107,361 |
| 7 Jun 2018 | INR | 704.9 | 710.05 | 668.7 | 671.85 | 671.85 | -23.95 (-3.44%) | 65,006 |
| 6 Jun 2018 | INR | 670.05 | 704.05 | 664.15 | 695.8 | 695.8 | +25.85 (+3.86%) | 26,237 |
| 5 Jun 2018 | INR | 685.05 | 687 | 666.4 | 669.95 | 669.95 | -23.6 (-3.40%) | 6,866 |
| 4 Jun 2018 | INR | 701 | 705 | 676 | 693.55 | 693.55 | -0.25 (-0.04%) | 23,500 |
| 1 Jun 2018 | INR | 675.8 | 701.95 | 664.05 | 693.8 | 693.8 | +18.8 (+2.79%) | 15,707 |
| 31 May 2018 | INR | 675.05 | 679.7 | 670.35 | 675 | 675 | -0.4 (-0.06%) | 3,865 |
| 30 May 2018 | INR | 670.05 | 678.75 | 664.85 | 675.4 | 675.4 | +5.3 (+0.79%) | 5,427 |
| 29 May 2018 | INR | 652.45 | 673.9 | 652.45 | 670.1 | 670.1 | +15.7 (+2.40%) | 13,179 |
| 28 May 2018 | INR | 655 | 662 | 650 | 654.4 | 654.4 | +0.4 (+0.06%) | 6,424 |
| 25 May 2018 | INR | 654.35 | 656.9 | 650.1 | 654 | 654 | +1.65 (+0.25%) | 2,376 |
| 24 May 2018 | INR | 657.7 | 668.7 | 650.55 | 652.35 | 652.35 | -3.9 (-0.59%) | 3,737 |
| 23 May 2018 | INR | 660.75 | 663.1 | 655 | 656.25 | 656.25 | -2.1 (-0.32%) | 3,761 |
| 22 May 2018 | INR | 667.55 | 671.15 | 656 | 658.35 | 658.35 | -10.9 (-1.63%) | 5,619 |
| 21 May 2018 | INR | 660.1 | 673.75 | 659.3 | 669.25 | 669.25 | -3.8 (-0.56%) | 24,834 |
| 18 May 2018 | INR | 675 | 692 | 660.1 | 673.05 | 673.05 | -0.75 (-0.11%) | 130,172 |
| 17 May 2018 | INR | 662.6 | 675 | 662.6 | 673.8 | 673.8 | +11.2 (+1.69%) | 4,992 |
| 16 May 2018 | INR | 665.8 | 665.8 | 658.05 | 662.6 | 662.6 | -3.2 (-0.48%) | 6,590 |
| 15 May 2018 | INR | 684 | 684 | 655.75 | 665.8 | 665.8 | -5.1 (-0.76%) | 18,495 |
| 14 May 2018 | INR | 677 | 678 | 665 | 670.9 | 670.9 | -5.8 (-0.86%) | 5,794 |
| 11 May 2018 | INR | 689 | 689 | 675 | 676.7 | 676.7 | -4.2 (-0.62%) | 3,851 |
| 10 May 2018 | INR | 682 | 696.95 | 677 | 680.9 | 680.9 | +3.25 (+0.48%) | 21,645 |
| 9 May 2018 | INR | 688.9 | 688.9 | 672.6 | 677.65 | 677.65 | -0.4 (-0.06%) | 5,122 |
| 8 May 2018 | INR | 687 | 688.5 | 675 | 678.05 | 678.05 | -8.55 (-1.25%) | 5,356 |
| 7 May 2018 | INR | 695 | 695 | 681.1 | 686.6 | 686.6 | +11.3 (+1.67%) | 6,254 |
