| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 567 | 568.45 | 556.5 | 561 | 561 | -5.5 (-0.97%) | 42,393 |
| 19 Jun 2018 | INR | 569.9 | 574.5 | 562.7 | 566.5 | 566.5 | +2 (+0.35%) | 355,921 |
| 18 Jun 2018 | INR | 562.45 | 572 | 557.1 | 564.5 | 564.5 | +6.8 (+1.22%) | 739,283 |
| 15 Jun 2018 | INR | 562 | 567 | 548.4 | 557.7 | 557.7 | -2.2 (-0.39%) | 124,746 |
| 14 Jun 2018 | INR | 555 | 563 | 553.5 | 559.9 | 559.9 | +4.85 (+0.87%) | 68,006 |
| 13 Jun 2018 | INR | 553.05 | 572.05 | 552 | 555.05 | 555.05 | -0.9 (-0.16%) | 75,077 |
| 12 Jun 2018 | INR | 558.5 | 561.95 | 555 | 555.95 | 555.95 | -4 (-0.71%) | 135,782 |
| 11 Jun 2018 | INR | 560.2 | 568.6 | 559 | 559.95 | 559.95 | -3.05 (-0.54%) | 71,839 |
| 8 Jun 2018 | INR | 561.05 | 565.8 | 561.05 | 563 | 563 | -3.45 (-0.61%) | 61,224 |
| 7 Jun 2018 | INR | 570 | 574.9 | 565 | 566.45 | 566.45 | -4.2 (-0.74%) | 162,542 |
| 6 Jun 2018 | INR | 570 | 579.9 | 561 | 570.65 | 570.65 | -1.5 (-0.26%) | 64,585 |
| 5 Jun 2018 | INR | 576 | 579.1 | 568.25 | 572.15 | 572.15 | -12.35 (-2.11%) | 406,120 |
| 4 Jun 2018 | INR | 584 | 587.9 | 580 | 584.5 | 584.5 | -2.65 (-0.45%) | 146,430 |
| 1 Jun 2018 | INR | 585.1 | 590 | 582.5 | 587.15 | 587.15 | -2.95 (-0.50%) | 127,900 |
| 31 May 2018 | INR | 585 | 597.9 | 581.7 | 590.1 | 590.1 | +7.95 (+1.37%) | 369,402 |
| 30 May 2018 | INR | 584.8 | 589 | 572.3 | 582.15 | 582.15 | -2.65 (-0.45%) | 161,239 |
| 29 May 2018 | INR | 584.9 | 587.45 | 581 | 584.8 | 584.8 | -2.35 (-0.40%) | 214,823 |
| 28 May 2018 | INR | 588.3 | 591 | 584.2 | 587.15 | 587.15 | -1.15 (-0.20%) | 152,266 |
| 25 May 2018 | INR | 586.55 | 592.85 | 582.15 | 588.3 | 588.3 | -1.5 (-0.25%) | 164,099 |
| 24 May 2018 | INR | 603 | 607.8 | 585.05 | 589.8 | 589.8 | -13.8 (-2.29%) | 461,588 |
| 23 May 2018 | INR | 596 | 605 | 593.3 | 603.6 | 603.6 | +8 (+1.34%) | 1,489,463 |
| 22 May 2018 | INR | 585.8 | 597.8 | 580.65 | 595.6 | 595.6 | +9.5 (+1.62%) | 1,568,501 |
| 21 May 2018 | INR | 600 | 606.8 | 579.1 | 586.1 | 586.1 | 0.0 (0.0%) | 16,614,188 |
