| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 579.69 | 584.85 | 576.84 | 577.59 | 577.59 | -2.4 (-0.41%) | 48,648 |
| 18 Jun 2018 | INR | 579.51 | 585.51 | 577.26 | 579.99 | 579.99 | +0.24 (+0.04%) | 238,596 |
| 15 Jun 2018 | INR | 575.04 | 586.56 | 575.04 | 579.75 | 579.75 | -0.54 (-0.09%) | 207,405 |
| 14 Jun 2018 | INR | 587.55 | 590.04 | 574.11 | 580.29 | 580.29 | -2.61 (-0.45%) | 350,535 |
| 13 Jun 2018 | INR | 592.44 | 599.94 | 576.99 | 582.9 | 582.9 | -10.26 (-1.73%) | 970,266 |
| 12 Jun 2018 | INR | 592.74 | 600 | 584.01 | 593.16 | 593.16 | +0.87 (+0.15%) | 15,066 |
| 11 Jun 2018 | INR | 597.21 | 603.99 | 588.15 | 592.29 | 592.29 | -4.95 (-0.83%) | 37,173 |
| 8 Jun 2018 | INR | 601.35 | 613.71 | 588.36 | 597.24 | 597.24 | -3.75 (-0.62%) | 177,339 |
| 7 Jun 2018 | INR | 598.2 | 615 | 596.01 | 600.99 | 600.99 | +3.09 (+0.52%) | 24,774 |
| 6 Jun 2018 | INR | 593.04 | 605.01 | 592.26 | 597.9 | 597.9 | -0.84 (-0.14%) | 314,160 |
| 5 Jun 2018 | INR | 595.5 | 600.09 | 591.99 | 598.74 | 598.74 | -1.02 (-0.17%) | 58,506 |
| 4 Jun 2018 | INR | 600 | 600.99 | 594.36 | 599.76 | 599.76 | +3.6 (+0.60%) | 27,297 |
| 1 Jun 2018 | INR | 591.99 | 615 | 590.79 | 596.16 | 596.16 | -12.15 (-2.00%) | 43,773 |
| 31 May 2018 | INR | 584.46 | 617.4 | 578.01 | 608.31 | 608.31 | +21.72 (+3.70%) | 39,660 |
| 30 May 2018 | INR | 582 | 591.99 | 579.09 | 586.59 | 586.59 | +6.6 (+1.14%) | 4,947 |
| 29 May 2018 | INR | 597.45 | 597.45 | 575.49 | 579.99 | 579.99 | -9.75 (-1.65%) | 13,236 |
| 28 May 2018 | INR | 599.04 | 605.01 | 585.06 | 589.74 | 589.74 | -7.77 (-1.30%) | 32,865 |
| 25 May 2018 | INR | 590.01 | 599.01 | 585.09 | 597.51 | 597.51 | +7.65 (+1.30%) | 35,481 |
| 24 May 2018 | INR | 590.01 | 596.31 | 582.45 | 589.86 | 589.86 | +0.6 (+0.10%) | 58,755 |
| 23 May 2018 | INR | 587.01 | 597.75 | 573.81 | 589.26 | 589.26 | -0.63 (-0.11%) | 67,395 |
| 22 May 2018 | INR | 582.96 | 594.3 | 578.01 | 589.89 | 589.89 | +5.58 (+0.95%) | 28,320 |
| 21 May 2018 | INR | 588 | 592.41 | 569.85 | 584.31 | 584.31 | -10.2 (-1.72%) | 40,800 |
| 18 May 2018 | INR | 598.05 | 603.06 | 585.3 | 594.51 | 594.51 | -5.13 (-0.86%) | 51,909 |
| 17 May 2018 | INR | 611.01 | 611.01 | 590.7 | 599.64 | 599.64 | -4.95 (-0.82%) | 63,330 |
| 16 May 2018 | INR | 596.49 | 609.99 | 590.01 | 604.59 | 604.59 | +7.38 (+1.24%) | 15,822 |
| 15 May 2018 | INR | 607.5 | 614.7 | 590.19 | 597.21 | 597.21 | -14.4 (-2.35%) | 18,204 |
| 14 May 2018 | INR | 624 | 624 | 606.06 | 611.61 | 611.61 | -11.94 (-1.91%) | 15,360 |
| 11 May 2018 | INR | 613.74 | 624.99 | 608.01 | 623.55 | 623.55 | +6 (+0.97%) | 43,701 |
| 10 May 2018 | INR | 611.76 | 619.86 | 607.74 | 617.55 | 617.55 | +7.26 (+1.19%) | 68,244 |
| 9 May 2018 | INR | 624 | 626.01 | 602.19 | 610.29 | 610.29 | -9.75 (-1.57%) | 1,144,533 |
