| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 3,658 | 3,660 | 3,620 | 3,652.75 | 3,652.75 | -13.4 (-0.37%) | 242,770 |
| 18 Jun 2018 | INR | 3,695 | 3,702.5 | 3,651 | 3,666.15 | 3,666.15 | -27.55 (-0.75%) | 361,312 |
| 15 Jun 2018 | INR | 3,696 | 3,710.35 | 3,652 | 3,693.7 | 3,693.7 | -1.9 (-0.05%) | 306,688 |
| 14 Jun 2018 | INR | 3,690.05 | 3,706.15 | 3,667.1 | 3,695.6 | 3,695.6 | -1.2 (-0.03%) | 155,159 |
| 13 Jun 2018 | INR | 3,704.7 | 3,708.9 | 3,679 | 3,696.8 | 3,696.8 | +8.95 (+0.24%) | 209,724 |
| 12 Jun 2018 | INR | 3,624.8 | 3,712.2 | 3,601.3 | 3,687.85 | 3,687.85 | +75.55 (+2.09%) | 257,348 |
| 11 Jun 2018 | INR | 3,637.9 | 3,645.9 | 3,600 | 3,612.3 | 3,612.3 | -22.85 (-0.63%) | 249,101 |
| 8 Jun 2018 | INR | 3,657 | 3,660 | 3,608.4 | 3,635.15 | 3,635.15 | -16.35 (-0.45%) | 175,173 |
| 7 Jun 2018 | INR | 3,652 | 3,667.45 | 3,628.3 | 3,651.5 | 3,651.5 | +16.3 (+0.45%) | 222,475 |
| 6 Jun 2018 | INR | 3,624.95 | 3,640 | 3,598 | 3,635.2 | 3,635.2 | +24.8 (+0.69%) | 211,568 |
| 5 Jun 2018 | INR | 3,600.1 | 3,619 | 3,565.3 | 3,610.4 | 3,610.4 | -3.2 (-0.09%) | 225,466 |
| 4 Jun 2018 | INR | 3,669.85 | 3,669.85 | 3,592.85 | 3,613.6 | 3,613.6 | -12.7 (-0.35%) | 230,153 |
| 1 Jun 2018 | INR | 3,563.5 | 3,637 | 3,554.2 | 3,626.3 | 3,626.3 | +81.4 (+2.30%) | 300,310 |
| 31 May 2018 | INR | 3,610 | 3,614.15 | 3,530.1 | 3,544.9 | 3,544.9 | -56.55 (-1.57%) | 707,484 |
| 30 May 2018 | INR | 3,594.9 | 3,622.45 | 3,528.4 | 3,601.45 | 3,601.45 | -8.95 (-0.25%) | 237,040 |
| 29 May 2018 | INR | 3,608.15 | 3,624 | 3,565.2 | 3,610.4 | 3,610.4 | +10.6 (+0.29%) | 309,517 |
| 28 May 2018 | INR | 3,570 | 3,610 | 3,537.35 | 3,599.8 | 3,599.8 | +46.95 (+1.32%) | 191,457 |
| 25 May 2018 | INR | 3,480 | 3,575 | 3,461.85 | 3,552.85 | 3,552.85 | +62.95 (+1.80%) | 177,764 |
| 24 May 2018 | INR | 3,495 | 3,509.9 | 3,445.95 | 3,489.9 | 3,489.9 | +6.95 (+0.20%) | 324,856 |
| 23 May 2018 | INR | 3,494.5 | 3,494.8 | 3,452 | 3,482.95 | 3,482.95 | -16.95 (-0.48%) | 155,958 |
| 22 May 2018 | INR | 3,467.1 | 3,516.95 | 3,450 | 3,499.9 | 3,499.9 | +7 (+0.20%) | 323,714 |
| 21 May 2018 | INR | 3,578.6 | 3,578.6 | 3,461.75 | 3,492.9 | 3,492.9 | -68.15 (-1.91%) | 258,835 |
| 18 May 2018 | INR | 3,550 | 3,575 | 3,535.35 | 3,561.05 | 3,561.05 | +6.5 (+0.18%) | 424,207 |
| 17 May 2018 | INR | 3,600 | 3,604.95 | 3,535 | 3,554.55 | 3,554.55 | -20.95 (-0.59%) | 350,935 |
| 16 May 2018 | INR | 3,639 | 3,639 | 3,501.6 | 3,575.5 | 3,575.5 | -74.1 (-2.03%) | 395,161 |
| 15 May 2018 | INR | 3,650 | 3,659.35 | 3,631.05 | 3,649.6 | 3,649.6 | +1.3 (+0.04%) | 341,729 |
| 14 May 2018 | INR | 3,625 | 3,655.05 | 3,624.2 | 3,648.3 | 3,648.3 | +30 (+0.83%) | 223,997 |
| 11 May 2018 | INR | 3,655 | 3,655 | 3,591 | 3,618.3 | 3,618.3 | -27.7 (-0.76%) | 246,696 |
| 10 May 2018 | INR | 3,663 | 3,665.35 | 3,625.05 | 3,646 | 3,646 | -8.4 (-0.23%) | 352,223 |
| 9 May 2018 | INR | 3,660 | 3,685 | 3,635 | 3,654.4 | 3,654.4 | -2.9 (-0.08%) | 259,686 |
