| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2018 | INR | 774.46 | 827.44 | 766.16 | 799.9 | 399.95 | +42.08 (+5.55%) | 67,790 |
| 6 Jun 2018 | INR | 781.8 | 781.8 | 743.36 | 757.82 | 378.91 | -2.8 (-0.37%) | 27,740 |
| 5 Jun 2018 | INR | 821.24 | 831 | 753.64 | 760.62 | 380.31 | -52.64 (-6.47%) | 29,350 |
| 4 Jun 2018 | INR | 849.06 | 852.18 | 810.48 | 813.26 | 406.63 | -33 (-3.90%) | 15,390 |
| 1 Jun 2018 | INR | 866.36 | 875.88 | 838.92 | 846.26 | 423.13 | -14.64 (-1.70%) | 11,210 |
| 31 May 2018 | INR | 859.58 | 871.14 | 855.16 | 860.9 | 430.45 | +9 (+1.06%) | 19,970 |
| 30 May 2018 | INR | 867.44 | 882.52 | 845.5 | 851.9 | 425.95 | -16.82 (-1.94%) | 13,030 |
| 29 May 2018 | INR | 867.2 | 878.96 | 860.8 | 868.72 | 434.36 | +6.16 (+0.71%) | 7,490 |
| 28 May 2018 | INR | 855.6 | 884.5 | 853.12 | 862.56 | 431.28 | +8.86 (+1.04%) | 23,600 |
| 25 May 2018 | INR | 858.62 | 870.2 | 844.84 | 853.7 | 426.85 | -0.8 (-0.09%) | 7,040 |
| 24 May 2018 | INR | 853.12 | 872.84 | 848.38 | 854.5 | 427.25 | +2.5 (+0.29%) | 9,090 |
| 23 May 2018 | INR | 830.8 | 874.94 | 817.62 | 852 | 426 | +22.56 (+2.72%) | 19,070 |
| 22 May 2018 | INR | 840 | 852.94 | 826.58 | 829.44 | 414.72 | -8 (-0.96%) | 12,550 |
| 21 May 2018 | INR | 859.1 | 869.06 | 830.48 | 837.44 | 418.72 | -28.02 (-3.24%) | 19,680 |
| 18 May 2018 | INR | 875.98 | 876.02 | 862.6 | 865.46 | 432.73 | -5.2 (-0.60%) | 9,180 |
| 17 May 2018 | INR | 871.94 | 886.3 | 868.4 | 870.66 | 435.33 | -1.42 (-0.16%) | 14,920 |
| 16 May 2018 | INR | 870.72 | 883.46 | 862.6 | 872.08 | 436.04 | +1.22 (+0.14%) | 7,560 |
| 15 May 2018 | INR | 872.38 | 887.3 | 863.28 | 870.86 | 435.43 | -1.52 (-0.17%) | 9,310 |
| 14 May 2018 | INR | 914.74 | 914.74 | 866.36 | 872.38 | 436.19 | -24.36 (-2.72%) | 12,440 |
| 11 May 2018 | INR | 879.52 | 928.96 | 863.94 | 896.74 | 448.37 | +24.22 (+2.78%) | 32,600 |
| 10 May 2018 | INR | 889.82 | 895.78 | 870.2 | 872.52 | 436.26 | -13.08 (-1.48%) | 10,000 |
| 9 May 2018 | INR | 889.2 | 894.04 | 879.9 | 885.6 | 442.8 | -1.52 (-0.17%) | 9,030 |
| 8 May 2018 | INR | 891.04 | 898.16 | 882.84 | 887.12 | 443.56 | -4.82 (-0.54%) | 9,780 |
| 7 May 2018 | INR | 873.36 | 899.68 | 873.36 | 891.94 | 445.97 | +19.94 (+2.29%) | 30,960 |
| 4 May 2018 | INR | 883.7 | 892.66 | 867.34 | 872 | 436 | -8.06 (-0.92%) | 27,720 |
| 3 May 2018 | INR | 890.1 | 890.96 | 868.4 | 880.06 | 440.03 | -0.42 (-0.05%) | 28,130 |
| 2 May 2018 | INR | 919.48 | 919.72 | 872.28 | 880.48 | 440.24 | -25.82 (-2.85%) | 23,130 |
| 30 Apr 2018 | INR | 927.06 | 927.06 | 900.72 | 906.3 | 453.15 | -6.08 (-0.67%) | 12,690 |
| 27 Apr 2018 | INR | 927.64 | 931.28 | 910 | 912.38 | 456.19 | -6.06 (-0.66%) | 17,060 |
| 26 Apr 2018 | INR | 930.86 | 938.44 | 914.64 | 918.44 | 459.22 | -1.48 (-0.16%) | 38,080 |
