| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 533.3 | 538.8 | 527 | 531.9 | 17.73 | -0.7 (-0.13%) | 327,750 |
| 18 Jun 2018 | INR | 536.7 | 542.4 | 528.4 | 532.6 | 17.7533 | -6.7 (-1.24%) | 280,140 |
| 15 Jun 2018 | INR | 543 | 546 | 537.1 | 539.3 | 17.9767 | -3.8 (-0.70%) | 154,710 |
| 14 Jun 2018 | INR | 540.7 | 547.4 | 537.3 | 543.1 | 18.1033 | -0.6 (-0.11%) | 189,960 |
| 13 Jun 2018 | INR | 540.3 | 557 | 540.3 | 543.7 | 18.1233 | +3.6 (+0.67%) | 11,513,310 |
| 12 Jun 2018 | INR | 543.3 | 548.3 | 538.7 | 540.1 | 18.0033 | -4.6 (-0.84%) | 6,507,540 |
| 11 Jun 2018 | INR | 535 | 546.7 | 535 | 544.7 | 18.1567 | +9.6 (+1.79%) | 4,135,920 |
| 8 Jun 2018 | INR | 531.9 | 541 | 530.7 | 535.1 | 17.8367 | +3.9 (+0.73%) | 3,441,810 |
| 7 Jun 2018 | INR | 532.1 | 538 | 530 | 531.2 | 17.7067 | -0.7 (-0.13%) | 91,170 |
| 6 Jun 2018 | INR | 521.3 | 536.7 | 516.4 | 531.9 | 17.73 | +15.3 (+2.96%) | 195,960 |
| 5 Jun 2018 | INR | 533.3 | 533.3 | 516.3 | 516.6 | 17.22 | -11 (-2.08%) | 247,380 |
| 4 Jun 2018 | INR | 524.7 | 537.3 | 524 | 527.6 | 17.5867 | +3.2 (+0.61%) | 156,930 |
| 1 Jun 2018 | INR | 520.8 | 535.9 | 520.3 | 524.4 | 17.48 | -1.7 (-0.32%) | 1,386,180 |
| 31 May 2018 | INR | 530 | 537 | 513.7 | 526.1 | 17.5367 | -4.1 (-0.77%) | 2,175,570 |
| 30 May 2018 | INR | 532.3 | 536.5 | 528.5 | 530.2 | 17.6733 | -2.1 (-0.39%) | 454,530 |
| 29 May 2018 | INR | 541.7 | 545 | 530.1 | 532.3 | 17.7433 | -11 (-2.02%) | 271,020 |
| 28 May 2018 | INR | 546.7 | 546.7 | 535.2 | 543.3 | 18.11 | +0.2 (+0.04%) | 630,390 |
| 25 May 2018 | INR | 533.3 | 543.3 | 532.6 | 543.1 | 18.1033 | +10.9 (+2.05%) | 413,010 |
| 24 May 2018 | INR | 533.5 | 535 | 526.7 | 532.2 | 17.74 | +1.3 (+0.24%) | 181,920 |
| 23 May 2018 | INR | 543.5 | 546 | 528.4 | 530.9 | 17.6967 | -14.6 (-2.68%) | 250,740 |
| 22 May 2018 | INR | 537.8 | 546.5 | 534.4 | 545.5 | 18.1833 | +6.5 (+1.21%) | 436,830 |
| 21 May 2018 | INR | 533 | 544.5 | 533 | 539 | 17.9667 | -2 (-0.37%) | 251,670 |
| 18 May 2018 | INR | 546.9 | 550 | 533.3 | 541 | 18.0333 | -6.5 (-1.19%) | 533,070 |
| 17 May 2018 | INR | 543.7 | 548.3 | 541 | 547.5 | 18.25 | +3.5 (+0.64%) | 211,500 |
| 16 May 2018 | INR | 540 | 548.3 | 540 | 544 | 18.1333 | +1.9 (+0.35%) | 437,070 |
| 15 May 2018 | INR | 541.3 | 548 | 536.9 | 542.1 | 18.07 | +3.5 (+0.65%) | 433,500 |
| 14 May 2018 | INR | 538.4 | 543.3 | 532.2 | 538.6 | 17.9533 | -0.5 (-0.09%) | 190,890 |
| 11 May 2018 | INR | 543.3 | 545 | 538.3 | 539.1 | 17.97 | -8.3 (-1.52%) | 156,150 |
| 10 May 2018 | INR | 534 | 548.3 | 534 | 547.4 | 18.2467 | +3.4 (+0.63%) | 374,100 |
| 9 May 2018 | INR | 539 | 545.6 | 534.1 | 544 | 18.1333 | +5.1 (+0.95%) | 356,520 |
