| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 940.1 | 975 | 920.1 | 949 | 949 | +8.9 (+0.95%) | 77,904 |
| 18 Jun 2018 | INR | 1,000 | 1,000 | 936 | 940.1 | 940.1 | -40.05 (-4.09%) | 12,541 |
| 15 Jun 2018 | INR | 987.95 | 987.95 | 948.05 | 980.15 | 980.15 | +2.1 (+0.21%) | 7,885 |
| 14 Jun 2018 | INR | 970.95 | 997 | 945.9 | 978.05 | 978.05 | +9.9 (+1.02%) | 57,044 |
| 13 Jun 2018 | INR | 975.95 | 980 | 960 | 968.15 | 968.15 | -7.55 (-0.77%) | 1,778 |
| 12 Jun 2018 | INR | 981.85 | 988 | 960.25 | 975.7 | 975.7 | +5.2 (+0.54%) | 3,121 |
| 11 Jun 2018 | INR | 987.9 | 987.9 | 948 | 970.5 | 970.5 | +3.2 (+0.33%) | 5,051 |
| 8 Jun 2018 | INR | 950 | 981 | 945 | 967.3 | 967.3 | +13.15 (+1.38%) | 4,501 |
| 7 Jun 2018 | INR | 923.95 | 970 | 902 | 954.15 | 954.15 | +43.05 (+4.73%) | 11,122 |
| 6 Jun 2018 | INR | 881.15 | 925 | 877.85 | 911.1 | 911.1 | +16.4 (+1.83%) | 10,151 |
| 5 Jun 2018 | INR | 920.05 | 923.7 | 880 | 894.7 | 894.7 | -34.25 (-3.69%) | 16,301 |
| 4 Jun 2018 | INR | 978 | 978 | 901.1 | 928.95 | 928.95 | -26.45 (-2.77%) | 20,384 |
| 1 Jun 2018 | INR | 985 | 985 | 915 | 955.4 | 955.4 | -13.1 (-1.35%) | 7,582 |
| 31 May 2018 | INR | 989 | 989 | 959.15 | 968.5 | 968.5 | +3.75 (+0.39%) | 10,427 |
| 30 May 2018 | INR | 961 | 970 | 947.2 | 964.75 | 964.75 | +5.3 (+0.55%) | 6,181 |
| 29 May 2018 | INR | 987 | 1,005 | 953.4 | 959.45 | 959.45 | -20.35 (-2.08%) | 9,329 |
| 28 May 2018 | INR | 999.9 | 1,020.05 | 975.25 | 979.8 | 979.8 | +9.9 (+1.02%) | 8,496 |
| 25 May 2018 | INR | 996.85 | 997 | 958 | 969.9 | 969.9 | +11.75 (+1.23%) | 5,400 |
| 24 May 2018 | INR | 970 | 984 | 952 | 958.15 | 958.15 | -11.85 (-1.22%) | 4,171 |
| 23 May 2018 | INR | 979.7 | 984.35 | 965 | 970 | 970 | -1.7 (-0.17%) | 2,952 |
| 22 May 2018 | INR | 1,008 | 1,008 | 961.35 | 971.7 | 971.7 | -20.35 (-2.05%) | 7,023 |
| 21 May 2018 | INR | 1,013 | 1,013 | 975.5 | 992.05 | 992.05 | +3 (+0.30%) | 6,437 |
| 18 May 2018 | INR | 1,010 | 1,010 | 981.35 | 989.05 | 989.05 | -16.5 (-1.64%) | 3,435 |
| 17 May 2018 | INR | 1,005 | 1,010 | 999 | 1,005.55 | 1,005.55 | -1.9 (-0.19%) | 8,287 |
| 16 May 2018 | INR | 1,014.8 | 1,014.8 | 990 | 1,007.45 | 1,007.45 | +11.2 (+1.12%) | 3,809 |
| 15 May 2018 | INR | 1,019 | 1,019 | 985.7 | 996.25 | 996.25 | -4.45 (-0.44%) | 4,202 |
| 14 May 2018 | INR | 997.8 | 1,045 | 969 | 1,000.7 | 1,000.7 | +2.9 (+0.29%) | 21,296 |
| 11 May 2018 | INR | 998.9 | 1,019.65 | 982.35 | 997.8 | 997.8 | +18.45 (+1.88%) | 6,756 |
| 10 May 2018 | INR | 1,014 | 1,021.15 | 972.25 | 979.35 | 979.35 | -31.1 (-3.08%) | 7,727 |
| 9 May 2018 | INR | 1,040 | 1,040 | 1,007 | 1,010.45 | 1,010.45 | -14.85 (-1.45%) | 7,045 |
