| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 799 | 800.5 | 770 | 789.5 | 789.5 | -10.5 (-1.31%) | 679,155 |
| 18 Jun 2018 | INR | 815 | 825 | 798 | 800 | 800 | -17.25 (-2.11%) | 413,599 |
| 15 Jun 2018 | INR | 827 | 831.9 | 813.35 | 817.25 | 817.25 | -9.75 (-1.18%) | 421,477 |
| 14 Jun 2018 | INR | 818.95 | 833.75 | 810.45 | 827 | 827 | +8.05 (+0.98%) | 588,732 |
| 13 Jun 2018 | INR | 834 | 837.8 | 810 | 818.95 | 818.95 | -12.6 (-1.52%) | 777,729 |
| 12 Jun 2018 | INR | 860 | 860 | 816.6 | 831.55 | 831.55 | -13.5 (-1.60%) | 647,414 |
| 11 Jun 2018 | INR | 850 | 865 | 840 | 845.05 | 845.05 | -3.95 (-0.47%) | 689,588 |
| 8 Jun 2018 | INR | 834 | 864.75 | 816.05 | 849 | 849 | +9.2 (+1.10%) | 1,864,884 |
| 7 Jun 2018 | INR | 824.9 | 839.8 | 815.05 | 839.8 | 839.8 | +39.95 (+4.99%) | 958,163 |
| 6 Jun 2018 | INR | 723.75 | 799.85 | 723.75 | 799.85 | 799.85 | +38.05 (+4.99%) | 2,892,350 |
| 5 Jun 2018 | INR | 761.8 | 761.8 | 761.8 | 761.8 | 761.8 | -40.05 (-4.99%) | 312,705 |
| 4 Jun 2018 | INR | 811.1 | 819.65 | 801.85 | 801.85 | 801.85 | -42.2 (-5.00%) | 265,356 |
| 1 Jun 2018 | INR | 846.2 | 866.6 | 844.05 | 844.05 | 844.05 | -44.4 (-5.00%) | 1,159,765 |
| 31 May 2018 | INR | 887.9 | 907.8 | 866.8 | 888.45 | 888.45 | +5.8 (+0.66%) | 3,966,413 |
| 30 May 2018 | INR | 859.7 | 892 | 853.35 | 882.65 | 882.65 | +17.3 (+2.00%) | 3,262,291 |
| 29 May 2018 | INR | 846.05 | 880.9 | 834.5 | 865.35 | 865.35 | +29.7 (+3.55%) | 4,771,440 |
| 28 May 2018 | INR | 833.3 | 839.9 | 820.85 | 835.65 | 835.65 | +12.45 (+1.51%) | 1,652,530 |
| 25 May 2018 | INR | 816.9 | 836.7 | 805.25 | 823.2 | 823.2 | +8.9 (+1.09%) | 1,587,645 |
| 24 May 2018 | INR | 832.1 | 841.5 | 798.45 | 814.3 | 814.3 | -12.15 (-1.47%) | 1,540,976 |
| 23 May 2018 | INR | 824.15 | 853.9 | 816.7 | 826.45 | 826.45 | +1.55 (+0.19%) | 3,316,350 |
| 22 May 2018 | INR | 801.8 | 829.8 | 801 | 824.9 | 824.9 | +25.2 (+3.15%) | 2,866,772 |
| 21 May 2018 | INR | 790 | 812.5 | 765.05 | 799.7 | 799.7 | +7.05 (+0.89%) | 2,620,915 |
| 18 May 2018 | INR | 829.4 | 833 | 787.55 | 792.65 | 792.65 | -30.7 (-3.73%) | 3,430,445 |
| 17 May 2018 | INR | 781.95 | 846.95 | 775 | 823.35 | 823.35 | +51.2 (+6.63%) | 8,515,977 |
| 16 May 2018 | INR | 744.45 | 776 | 741.2 | 772.15 | 772.15 | +21.2 (+2.82%) | 3,315,561 |
| 15 May 2018 | INR | 748.25 | 764.9 | 742.7 | 750.95 | 750.95 | +7.5 (+1.01%) | 2,140,086 |
| 14 May 2018 | INR | 762 | 773.5 | 738.45 | 743.45 | 743.45 | +13.55 (+1.86%) | 4,358,430 |
| 11 May 2018 | INR | 745.8 | 768.7 | 722.6 | 729.9 | 729.9 | -14 (-1.88%) | 3,396,608 |
| 10 May 2018 | INR | 783 | 794.9 | 738.9 | 743.9 | 743.9 | -32.1 (-4.14%) | 4,533,189 |
| 9 May 2018 | INR | 734.4 | 784.9 | 725 | 776 | 776 | +43.85 (+5.99%) | 6,316,857 |
