| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 940 | 969.8 | 920 | 950.1 | 950.1 | +12 (+1.28%) | 6,404 |
| 18 Jun 2018 | INR | 998 | 998 | 936.2 | 938.1 | 938.1 | -44.9 (-4.57%) | 349 |
| 15 Jun 2018 | INR | 982 | 1,005 | 950.7 | 983 | 983 | +1.35 (+0.14%) | 757 |
| 14 Jun 2018 | INR | 971.8 | 991.3 | 949.85 | 981.65 | 981.65 | +11.75 (+1.21%) | 611 |
| 13 Jun 2018 | INR | 977.95 | 989 | 963 | 969.9 | 969.9 | +3.2 (+0.33%) | 398 |
| 12 Jun 2018 | INR | 971 | 975.2 | 956.4 | 966.7 | 966.7 | +0.6 (+0.06%) | 116 |
| 11 Jun 2018 | INR | 975 | 983.85 | 948.8 | 966.1 | 966.1 | +0.95 (+0.10%) | 321 |
| 8 Jun 2018 | INR | 956.3 | 981 | 949 | 965.15 | 965.15 | +9.2 (+0.96%) | 700 |
| 7 Jun 2018 | INR | 903 | 967.6 | 903 | 955.95 | 955.95 | +43.8 (+4.80%) | 1,577 |
| 6 Jun 2018 | INR | 899 | 923.05 | 880 | 912.15 | 912.15 | +20 (+2.24%) | 1,645 |
| 5 Jun 2018 | INR | 918 | 918 | 877.95 | 892.15 | 892.15 | -38.4 (-4.13%) | 3,424 |
| 4 Jun 2018 | INR | 954.35 | 955.45 | 901.2 | 930.55 | 930.55 | -31.15 (-3.24%) | 4,131 |
| 1 Jun 2018 | INR | 967.45 | 977 | 916.1 | 961.7 | 961.7 | -1.15 (-0.12%) | 3,976 |
| 31 May 2018 | INR | 964.65 | 969.95 | 953.75 | 962.85 | 962.85 | -0.6 (-0.06%) | 378 |
| 30 May 2018 | INR | 962.6 | 972.55 | 950.1 | 963.45 | 963.45 | -0.8 (-0.08%) | 32,018 |
| 29 May 2018 | INR | 982 | 988.25 | 953.05 | 964.25 | 964.25 | -12.25 (-1.25%) | 995 |
| 28 May 2018 | INR | 999.9 | 1,014.9 | 973.25 | 976.5 | 976.5 | +12.9 (+1.34%) | 1,376 |
| 25 May 2018 | INR | 966.9 | 978.7 | 940 | 963.6 | 963.6 | +8.85 (+0.93%) | 1,492 |
| 24 May 2018 | INR | 1,000 | 1,000 | 950.05 | 954.75 | 954.75 | -24.25 (-2.48%) | 1,374 |
| 23 May 2018 | INR | 973.1 | 984.9 | 965 | 979 | 979 | +8.1 (+0.83%) | 244 |
| 22 May 2018 | INR | 993.95 | 994 | 957 | 970.9 | 970.9 | -19.85 (-2.00%) | 855 |
| 21 May 2018 | INR | 972.1 | 1,008.5 | 955.65 | 990.75 | 990.75 | +7.6 (+0.77%) | 1,440 |
| 18 May 2018 | INR | 1,003.95 | 1,003.95 | 970 | 983.15 | 983.15 | -20.15 (-2.01%) | 293 |
| 17 May 2018 | INR | 1,010.45 | 1,010.5 | 999.1 | 1,003.3 | 1,003.3 | -8.75 (-0.86%) | 523 |
| 16 May 2018 | INR | 992.15 | 1,018.9 | 992.15 | 1,012.05 | 1,012.05 | +10.05 (+1.00%) | 498 |
| 15 May 2018 | INR | 1,002.4 | 1,017.1 | 985.05 | 1,002 | 1,002 | +6.65 (+0.67%) | 486 |
| 14 May 2018 | INR | 1,084 | 1,084 | 963 | 995.35 | 995.35 | -2.05 (-0.21%) | 3,195 |
| 11 May 2018 | INR | 985 | 1,011.95 | 984 | 997.4 | 997.4 | +13.8 (+1.40%) | 2,467 |
| 10 May 2018 | INR | 1,017.45 | 1,019.45 | 977 | 983.6 | 983.6 | -22.3 (-2.22%) | 2,527 |
| 9 May 2018 | INR | 1,025.15 | 1,025.15 | 1,003.45 | 1,005.9 | 1,005.9 | -11.7 (-1.15%) | 727 |
