| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 625 | 648.5 | 615.1 | 636.25 | 636.25 | +5.25 (+0.83%) | 202,042 |
| 18 Jun 2018 | INR | 610.3 | 639 | 609.9 | 631 | 631 | +12.3 (+1.99%) | 201,285 |
| 15 Jun 2018 | INR | 608.45 | 620.8 | 605.85 | 618.7 | 618.7 | +9.15 (+1.50%) | 268,240 |
| 14 Jun 2018 | INR | 573.05 | 613 | 573.05 | 609.55 | 609.55 | +35.85 (+6.25%) | 218,890 |
| 13 Jun 2018 | INR | 574 | 580.9 | 570.35 | 573.7 | 573.7 | -0.35 (-0.06%) | 12,456 |
| 12 Jun 2018 | INR | 586 | 589.45 | 570.25 | 574.05 | 574.05 | -11.9 (-2.03%) | 14,613 |
| 11 Jun 2018 | INR | 550.3 | 592.4 | 550.3 | 585.95 | 585.95 | +34.1 (+6.18%) | 41,033 |
| 8 Jun 2018 | INR | 558.9 | 559.9 | 550 | 551.85 | 551.85 | -8.7 (-1.55%) | 10,325 |
| 7 Jun 2018 | INR | 549.55 | 572.9 | 549.55 | 560.55 | 560.55 | +10.45 (+1.90%) | 19,499 |
| 6 Jun 2018 | INR | 540 | 560 | 540 | 550.1 | 550.1 | +5.75 (+1.06%) | 32,152 |
| 5 Jun 2018 | INR | 568 | 570 | 540.1 | 544.35 | 544.35 | -22.8 (-4.02%) | 47,916 |
| 4 Jun 2018 | INR | 567.1 | 573 | 565.15 | 567.15 | 567.15 | +2.05 (+0.36%) | 10,329 |
| 1 Jun 2018 | INR | 567.5 | 573.9 | 562.15 | 565.1 | 565.1 | -4.6 (-0.81%) | 23,425 |
| 31 May 2018 | INR | 577 | 589.8 | 567.05 | 569.7 | 569.7 | -7.3 (-1.27%) | 18,022 |
| 30 May 2018 | INR | 579 | 589.45 | 571.45 | 577 | 577 | -3.8 (-0.65%) | 88,585 |
| 29 May 2018 | INR | 590 | 590.05 | 567.55 | 580.8 | 580.8 | -11.6 (-1.96%) | 80,685 |
| 28 May 2018 | INR | 550.3 | 607.2 | 550.3 | 592.4 | 592.4 | +37.55 (+6.77%) | 239,843 |
| 25 May 2018 | INR | 557.3 | 560 | 545 | 554.85 | 554.85 | +0.1 (+0.02%) | 34,808 |
| 24 May 2018 | INR | 541.7 | 560 | 531 | 554.75 | 554.75 | +14.8 (+2.74%) | 36,046 |
| 23 May 2018 | INR | 536 | 549 | 531 | 539.95 | 539.95 | +5.7 (+1.07%) | 72,267 |
| 22 May 2018 | INR | 539 | 544.05 | 526.25 | 534.25 | 534.25 | -0.8 (-0.15%) | 168,669 |
| 21 May 2018 | INR | 535.45 | 560 | 522.2 | 535.05 | 535.05 | -9.05 (-1.66%) | 32,437 |
| 18 May 2018 | INR | 541.1 | 564 | 539.7 | 544.1 | 544.1 | +7.55 (+1.41%) | 112,667 |
| 17 May 2018 | INR | 564.05 | 578.95 | 531.25 | 536.55 | 536.55 | -23.75 (-4.24%) | 145,418 |
| 16 May 2018 | INR | 554 | 564.45 | 532.05 | 560.3 | 560.3 | +25.1 (+4.69%) | 90,471 |
| 15 May 2018 | INR | 555 | 566.9 | 525.05 | 535.2 | 535.2 | -19.15 (-3.45%) | 30,114 |
| 14 May 2018 | INR | 545 | 578.95 | 545 | 554.35 | 554.35 | -0.8 (-0.14%) | 83,548 |
| 11 May 2018 | INR | 574 | 574 | 549.9 | 555.15 | 555.15 | -11.35 (-2.00%) | 75,862 |
| 10 May 2018 | INR | 549 | 574.5 | 544.05 | 566.5 | 566.5 | +17.15 (+3.12%) | 540,956 |
| 9 May 2018 | INR | 519 | 552 | 515.25 | 549.35 | 549.35 | +30.25 (+5.83%) | 200,098 |
