| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,026.05 | 1,026.05 | 990 | 995.9 | 995.9 | -22 (-2.16%) | 16,860 |
| 18 Jun 2018 | INR | 1,030.35 | 1,037.95 | 1,015 | 1,017.9 | 1,017.9 | -9.5 (-0.92%) | 6,661 |
| 15 Jun 2018 | INR | 1,024.9 | 1,038.4 | 1,015 | 1,027.4 | 1,027.4 | +15.6 (+1.54%) | 13,197 |
| 14 Jun 2018 | INR | 1,000.35 | 1,016 | 996.3 | 1,011.8 | 1,011.8 | +11.5 (+1.15%) | 13,178 |
| 13 Jun 2018 | INR | 998.15 | 1,005 | 995.25 | 1,000.3 | 1,000.3 | +2.5 (+0.25%) | 8,106 |
| 12 Jun 2018 | INR | 991.9 | 1,003.35 | 980.15 | 997.8 | 997.8 | +7.45 (+0.75%) | 7,772 |
| 11 Jun 2018 | INR | 993 | 995.3 | 981.4 | 990.35 | 990.35 | +10.85 (+1.11%) | 13,046 |
| 8 Jun 2018 | INR | 980 | 985 | 970 | 979.5 | 979.5 | -6.25 (-0.63%) | 9,802 |
| 7 Jun 2018 | INR | 972.9 | 992 | 970.35 | 985.75 | 985.75 | +14.95 (+1.54%) | 5,503 |
| 6 Jun 2018 | INR | 948 | 979.6 | 934 | 970.8 | 970.8 | +28.35 (+3.01%) | 14,846 |
| 5 Jun 2018 | INR | 932.1 | 949.9 | 928 | 942.45 | 942.45 | -6.35 (-0.67%) | 34,060 |
| 4 Jun 2018 | INR | 952.3 | 956.1 | 934 | 948.8 | 948.8 | -1.65 (-0.17%) | 14,927 |
| 1 Jun 2018 | INR | 958.85 | 958.85 | 940 | 950.45 | 950.45 | -4 (-0.42%) | 20,082 |
| 31 May 2018 | INR | 960 | 965 | 930.5 | 954.45 | 954.45 | +23.25 (+2.50%) | 15,970 |
| 30 May 2018 | INR | 930.7 | 942 | 925.05 | 931.2 | 931.2 | +1.1 (+0.12%) | 5,202 |
| 29 May 2018 | INR | 943 | 944.75 | 923.9 | 930.1 | 930.1 | -1.6 (-0.17%) | 10,234 |
| 28 May 2018 | INR | 936 | 939.95 | 921.25 | 931.7 | 931.7 | +1.7 (+0.18%) | 6,119 |
| 25 May 2018 | INR | 938.65 | 950.85 | 920.55 | 930 | 930 | -6.3 (-0.67%) | 11,847 |
| 24 May 2018 | INR | 932 | 949.65 | 928.95 | 936.3 | 936.3 | -7.45 (-0.79%) | 4,940 |
| 23 May 2018 | INR | 929.25 | 951.75 | 929.2 | 943.75 | 943.75 | +13.2 (+1.42%) | 4,815 |
| 22 May 2018 | INR | 924.65 | 941.4 | 911.25 | 930.55 | 930.55 | +1.5 (+0.16%) | 8,028 |
| 21 May 2018 | INR | 920 | 950.25 | 882.5 | 929.05 | 929.05 | +10.1 (+1.10%) | 50,261 |
| 18 May 2018 | INR | 955.65 | 964 | 913.85 | 918.95 | 918.95 | -38.8 (-4.05%) | 17,693 |
| 17 May 2018 | INR | 950.6 | 960 | 936 | 957.75 | 957.75 | +7.5 (+0.79%) | 10,463 |
| 16 May 2018 | INR | 981.9 | 981.9 | 949.6 | 950.25 | 950.25 | -30.45 (-3.10%) | 64,382 |
| 15 May 2018 | INR | 963.05 | 988.45 | 963.05 | 980.7 | 980.7 | +0.65 (+0.07%) | 5,425 |
| 14 May 2018 | INR | 980.85 | 985.45 | 975 | 980.05 | 980.05 | -7.25 (-0.73%) | 40,415 |
| 11 May 2018 | INR | 979.9 | 990.85 | 977.3 | 987.3 | 987.3 | +4.65 (+0.47%) | 5,063 |
| 10 May 2018 | INR | 979.65 | 987.35 | 973.1 | 982.65 | 982.65 | +1.05 (+0.11%) | 10,577 |
| 9 May 2018 | INR | 994 | 994 | 978.7 | 981.6 | 981.6 | +1.55 (+0.16%) | 8,430 |
