| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 578.6 | 578.6 | 578.6 | 578.6 | 57.86 | +6.1 (+1.07%) | 6,190 |
| 18 Jun 2018 | INR | 572.5 | 572.5 | 572.5 | 572.5 | 57.25 | +1 (+0.17%) | 1,620 |
| 15 Jun 2018 | INR | 571.5 | 571.5 | 571.5 | 571.5 | 57.15 | +3.6 (+0.63%) | 320 |
| 14 Jun 2018 | INR | 567.9 | 567.9 | 567.9 | 567.9 | 56.79 | +0.1 (+0.02%) | 1,110 |
| 13 Jun 2018 | INR | 566 | 567.8 | 566 | 567.8 | 56.78 | +3.7 (+0.66%) | 2,280 |
| 12 Jun 2018 | INR | 564.1 | 564.1 | 564.1 | 564.1 | 56.41 | -2.9 (-0.51%) | 1,770 |
| 11 Jun 2018 | INR | 567 | 567 | 567 | 567 | 56.7 | +1.4 (+0.25%) | 1,340 |
| 8 Jun 2018 | INR | 565 | 565.6 | 565 | 565.6 | 56.56 | +2.1 (+0.37%) | 8,620 |
| 7 Jun 2018 | INR | 563.1 | 563.5 | 561 | 563.5 | 56.35 | +5.3 (+0.95%) | 1,730 |
| 6 Jun 2018 | INR | 554.3 | 558.2 | 554.3 | 558.2 | 55.82 | +6.1 (+1.10%) | 4,940 |
| 5 Jun 2018 | INR | 552.1 | 552.1 | 552.1 | 552.1 | 55.21 | -0.9 (-0.16%) | 6,780 |
| 4 Jun 2018 | INR | 553 | 553 | 552 | 553 | 55.3 | +0.8 (+0.14%) | 4,000 |
| 1 Jun 2018 | INR | 551.6 | 552.7 | 544 | 552.2 | 55.22 | +0.6 (+0.11%) | 1,460 |
| 31 May 2018 | INR | 551.6 | 551.6 | 551.6 | 551.6 | 55.16 | -2.9 (-0.52%) | 9,550 |
| 30 May 2018 | INR | 552 | 554.5 | 552 | 554.5 | 55.45 | -3.8 (-0.68%) | 8,900 |
| 29 May 2018 | INR | 558.4 | 558.4 | 557.1 | 558.3 | 55.83 | -0.8 (-0.14%) | 1,890 |
| 28 May 2018 | INR | 553.5 | 559.5 | 551 | 559.1 | 55.91 | +7.9 (+1.43%) | 36,410 |
| 25 May 2018 | INR | 551.5 | 551.5 | 540 | 551.2 | 55.12 | -1.9 (-0.34%) | 12,310 |
| 24 May 2018 | INR | 550 | 553.1 | 550 | 553.1 | 55.31 | +5.1 (+0.93%) | 7,750 |
| 23 May 2018 | INR | 548.5 | 549 | 545 | 548 | 54.8 | -0.9 (-0.16%) | 9,700 |
| 22 May 2018 | INR | 541 | 549.4 | 541 | 548.9 | 54.89 | -3.7 (-0.67%) | 16,930 |
| 21 May 2018 | INR | 545 | 552.6 | 535 | 552.6 | 55.26 | +7.6 (+1.39%) | 17,360 |
| 18 May 2018 | INR | 532.9 | 549.5 | 530 | 545 | 54.5 | +11.1 (+2.08%) | 18,020 |
| 17 May 2018 | INR | 532 | 535 | 510 | 533.9 | 53.39 | +3.7 (+0.70%) | 27,230 |
| 16 May 2018 | INR | 514 | 532 | 511.4 | 530.2 | 53.02 | +14.5 (+2.81%) | 13,350 |
| 15 May 2018 | INR | 514 | 517.9 | 508.8 | 515.7 | 51.57 | +5.7 (+1.12%) | 21,070 |
| 14 May 2018 | INR | 497 | 515 | 495 | 510 | 51 | +13.5 (+2.72%) | 24,180 |
| 11 May 2018 | INR | 500 | 506 | 495 | 496.5 | 49.65 | -6.3 (-1.25%) | 12,520 |
| 10 May 2018 | INR | 500 | 503.5 | 495 | 502.8 | 50.28 | +12.6 (+2.57%) | 24,200 |
| 9 May 2018 | INR | 479.5 | 493.5 | 479.5 | 490.2 | 49.02 | +14.6 (+3.07%) | 17,610 |
