| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,079 | 1,082.15 | 1,025.3 | 1,041.75 | 1,041.75 | -30.75 (-2.87%) | 19,927 |
| 18 Jun 2018 | INR | 1,115.05 | 1,122.7 | 1,065.3 | 1,072.5 | 1,072.5 | -40.4 (-3.63%) | 24,364 |
| 15 Jun 2018 | INR | 1,076.5 | 1,129 | 1,033 | 1,112.9 | 1,112.9 | +47.55 (+4.46%) | 169,373 |
| 14 Jun 2018 | INR | 1,025 | 1,083.9 | 990 | 1,065.35 | 1,065.35 | +28.65 (+2.76%) | 101,701 |
| 13 Jun 2018 | INR | 936 | 1,100 | 936 | 1,036.7 | 1,036.7 | +95.1 (+10.10%) | 190,972 |
| 12 Jun 2018 | INR | 921.3 | 945 | 920 | 941.6 | 941.6 | +14.75 (+1.59%) | 5,473 |
| 11 Jun 2018 | INR | 920 | 939.85 | 915 | 926.85 | 926.85 | +7.65 (+0.83%) | 5,294 |
| 8 Jun 2018 | INR | 907.55 | 922.8 | 901 | 919.2 | 919.2 | +11.3 (+1.24%) | 3,739 |
| 7 Jun 2018 | INR | 902.4 | 925 | 900.1 | 907.9 | 907.9 | -4.7 (-0.52%) | 7,199 |
| 6 Jun 2018 | INR | 888.3 | 920 | 870 | 912.6 | 912.6 | +29.6 (+3.35%) | 8,158 |
| 5 Jun 2018 | INR | 861.45 | 889.7 | 855 | 883 | 883 | +21.55 (+2.50%) | 13,483 |
| 4 Jun 2018 | INR | 905.25 | 910.75 | 843.6 | 861.45 | 861.45 | -38.6 (-4.29%) | 13,206 |
| 1 Jun 2018 | INR | 923.85 | 926.1 | 888 | 900.05 | 900.05 | -26.35 (-2.84%) | 7,129 |
| 31 May 2018 | INR | 924 | 946 | 902.7 | 926.4 | 926.4 | +19.2 (+2.12%) | 17,585 |
| 30 May 2018 | INR | 906.25 | 922.65 | 882.6 | 907.2 | 907.2 | +0.95 (+0.10%) | 7,922 |
| 29 May 2018 | INR | 901.15 | 933.55 | 901.15 | 906.25 | 906.25 | +0.75 (+0.08%) | 7,038 |
| 28 May 2018 | INR | 910 | 945 | 900.05 | 905.5 | 905.5 | +5.6 (+0.62%) | 8,145 |
| 25 May 2018 | INR | 920 | 926.85 | 896.8 | 899.9 | 899.9 | -15.4 (-1.68%) | 4,034 |
| 24 May 2018 | INR | 942.85 | 946 | 910 | 915.3 | 915.3 | -4.7 (-0.51%) | 6,021 |
| 23 May 2018 | INR | 974 | 988.9 | 914 | 920 | 920 | -48.85 (-5.04%) | 13,508 |
| 22 May 2018 | INR | 988.95 | 990 | 952 | 968.85 | 968.85 | -3.2 (-0.33%) | 7,807 |
| 21 May 2018 | INR | 951 | 989 | 938 | 972.05 | 972.05 | +21.05 (+2.21%) | 14,930 |
| 18 May 2018 | INR | 951.35 | 958 | 942.5 | 951 | 951 | -0.35 (-0.04%) | 6,420 |
| 17 May 2018 | INR | 948 | 958.5 | 945 | 951.35 | 951.35 | -0.8 (-0.08%) | 3,640 |
| 16 May 2018 | INR | 950 | 959.4 | 941 | 952.15 | 952.15 | +4.45 (+0.47%) | 8,741 |
| 15 May 2018 | INR | 950.05 | 960 | 944.25 | 947.7 | 947.7 | -1.75 (-0.18%) | 26,613 |
| 14 May 2018 | INR | 974 | 974 | 942 | 949.45 | 949.45 | -8.15 (-0.85%) | 11,301 |
| 11 May 2018 | INR | 929.9 | 969.8 | 911 | 957.6 | 957.6 | +43.45 (+4.75%) | 18,552 |
| 10 May 2018 | INR | 919 | 927.9 | 895 | 914.15 | 914.15 | +1.7 (+0.19%) | 6,156 |
| 9 May 2018 | INR | 907.85 | 917 | 898.75 | 912.45 | 912.45 | +14 (+1.56%) | 6,807 |
