| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 859.74 | 859.74 | 828 | 832.05 | 277.35 | -26.91 (-3.13%) | 2,955 |
| 18 Jun 2018 | INR | 883.35 | 883.35 | 855 | 858.96 | 286.32 | -21.03 (-2.39%) | 4,509 |
| 15 Jun 2018 | INR | 854.91 | 890.19 | 854.91 | 879.99 | 293.33 | +28.23 (+3.31%) | 15,786 |
| 14 Jun 2018 | INR | 845.91 | 867.99 | 843.96 | 851.76 | 283.92 | +6.75 (+0.80%) | 13,515 |
| 13 Jun 2018 | INR | 845.19 | 849.39 | 843.99 | 845.01 | 281.67 | +1.71 (+0.20%) | 1,749 |
| 12 Jun 2018 | INR | 844.14 | 846.24 | 836.91 | 843.3 | 281.1 | +2.04 (+0.24%) | 2,772 |
| 11 Jun 2018 | INR | 812.31 | 859.5 | 810.99 | 841.26 | 280.42 | +30.45 (+3.76%) | 15,927 |
| 8 Jun 2018 | INR | 820.8 | 827.94 | 808.56 | 810.81 | 270.27 | -8.94 (-1.09%) | 6,801 |
| 7 Jun 2018 | INR | 818.91 | 840 | 815.01 | 819.75 | 273.25 | +2.64 (+0.32%) | 9,309 |
| 6 Jun 2018 | INR | 770.01 | 819.99 | 753 | 817.11 | 272.37 | +47.46 (+6.17%) | 14,451 |
| 5 Jun 2018 | INR | 792.09 | 800.01 | 765.99 | 769.65 | 256.55 | -30.3 (-3.79%) | 12,639 |
| 4 Jun 2018 | INR | 843.99 | 845.94 | 789.99 | 799.95 | 266.65 | -25.11 (-3.04%) | 18,393 |
| 1 Jun 2018 | INR | 885 | 885 | 815.01 | 825.06 | 275.02 | -36 (-4.18%) | 15,552 |
| 31 May 2018 | INR | 896.01 | 905.04 | 855.99 | 861.06 | 287.02 | -30.93 (-3.47%) | 6,906 |
| 30 May 2018 | INR | 906.99 | 906.99 | 890.01 | 891.99 | 297.33 | -15.9 (-1.75%) | 5,316 |
| 29 May 2018 | INR | 939.96 | 939.96 | 900.99 | 907.89 | 302.63 | -24 (-2.58%) | 10,353 |
| 28 May 2018 | INR | 870 | 939 | 870 | 931.89 | 310.63 | +55.95 (+6.39%) | 83,646 |
| 25 May 2018 | INR | 809.01 | 890.01 | 795.06 | 875.94 | 291.98 | +66.93 (+8.27%) | 38,910 |
| 24 May 2018 | INR | 810.06 | 819.99 | 803.04 | 809.01 | 269.67 | -9.48 (-1.16%) | 6,705 |
| 23 May 2018 | INR | 802.71 | 834 | 801.51 | 818.49 | 272.83 | -0.6 (-0.07%) | 10,845 |
| 22 May 2018 | INR | 825 | 830.01 | 793.05 | 819.09 | 273.03 | -3.66 (-0.44%) | 30,609 |
| 21 May 2018 | INR | 845.01 | 847.5 | 815.01 | 822.75 | 274.25 | -28.41 (-3.34%) | 9,654 |
| 18 May 2018 | INR | 873.99 | 879.99 | 836.49 | 851.16 | 283.72 | -26.85 (-3.06%) | 60,150 |
| 17 May 2018 | INR | 860.01 | 888.99 | 836.79 | 878.01 | 292.67 | +33.45 (+3.96%) | 79,191 |
| 16 May 2018 | INR | 830.01 | 848.91 | 830.01 | 844.56 | 281.52 | +11.67 (+1.40%) | 17,385 |
| 15 May 2018 | INR | 830.01 | 846 | 825.06 | 832.89 | 277.63 | +12.69 (+1.55%) | 8,379 |
| 14 May 2018 | INR | 825 | 834.99 | 815.1 | 820.2 | 273.4 | -9.84 (-1.19%) | 11,805 |
| 11 May 2018 | INR | 822 | 831.15 | 787.29 | 830.04 | 276.68 | +9.93 (+1.21%) | 7,914 |
| 10 May 2018 | INR | 808.26 | 834 | 808.26 | 820.11 | 273.37 | -1.8 (-0.22%) | 17,319 |
| 9 May 2018 | INR | 830.01 | 844.95 | 819.99 | 821.91 | 273.97 | -13.8 (-1.65%) | 9,603 |
