| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 2,574 | 2,574 | 2,509.55 | 2,541.75 | 2,541.75 | -4.05 (-0.16%) | 12,763 |
| 18 Jun 2018 | INR | 2,512.2 | 2,553 | 2,492 | 2,545.8 | 2,545.8 | +45.65 (+1.83%) | 11,653 |
| 15 Jun 2018 | INR | 2,424 | 2,514 | 2,411.05 | 2,500.15 | 2,500.15 | +74.65 (+3.08%) | 12,538 |
| 14 Jun 2018 | INR | 2,426.05 | 2,445.1 | 2,395.1 | 2,425.5 | 2,425.5 | -15.45 (-0.63%) | 4,553 |
| 13 Jun 2018 | INR | 2,459 | 2,459.05 | 2,410 | 2,440.95 | 2,440.95 | -6.6 (-0.27%) | 3,473 |
| 12 Jun 2018 | INR | 2,411.75 | 2,459.85 | 2,411.75 | 2,447.55 | 2,447.55 | +35.3 (+1.46%) | 55,086 |
| 11 Jun 2018 | INR | 2,413.6 | 2,449.95 | 2,403 | 2,412.25 | 2,412.25 | +6.65 (+0.28%) | 6,999 |
| 8 Jun 2018 | INR | 2,385.4 | 2,434.8 | 2,384.9 | 2,405.6 | 2,405.6 | +1.1 (+0.05%) | 5,648 |
| 7 Jun 2018 | INR | 2,360 | 2,421.4 | 2,360 | 2,404.5 | 2,404.5 | +17.2 (+0.72%) | 9,706 |
| 6 Jun 2018 | INR | 2,349 | 2,408.35 | 2,312.6 | 2,387.3 | 2,387.3 | +54.85 (+2.35%) | 6,774 |
| 5 Jun 2018 | INR | 2,402.7 | 2,402.7 | 2,290 | 2,332.45 | 2,332.45 | -69.25 (-2.88%) | 58,664 |
| 4 Jun 2018 | INR | 2,438 | 2,464.45 | 2,398.1 | 2,401.7 | 2,401.7 | -36.35 (-1.49%) | 7,742 |
| 1 Jun 2018 | INR | 2,404 | 2,445 | 2,370.05 | 2,438.05 | 2,438.05 | +61.05 (+2.57%) | 11,098 |
| 31 May 2018 | INR | 2,367.75 | 2,401.5 | 2,345 | 2,377 | 2,377 | +22.55 (+0.96%) | 7,528 |
| 30 May 2018 | INR | 2,410 | 2,410 | 2,347 | 2,354.45 | 2,354.45 | -54.35 (-2.26%) | 10,089 |
| 29 May 2018 | INR | 2,470 | 2,475 | 2,386.5 | 2,408.8 | 2,408.8 | -59.55 (-2.41%) | 10,862 |
| 28 May 2018 | INR | 2,439 | 2,505.3 | 2,434 | 2,468.35 | 2,468.35 | +62.85 (+2.61%) | 29,593 |
| 25 May 2018 | INR | 2,412.65 | 2,429 | 2,357.8 | 2,405.5 | 2,405.5 | +12.25 (+0.51%) | 8,167 |
| 24 May 2018 | INR | 2,380 | 2,408.95 | 2,321.5 | 2,393.25 | 2,393.25 | +43.95 (+1.87%) | 4,663 |
| 23 May 2018 | INR | 2,379.05 | 2,406.55 | 2,345 | 2,349.3 | 2,349.3 | -28.05 (-1.18%) | 4,723 |
| 22 May 2018 | INR | 2,353.05 | 2,387.35 | 2,339.1 | 2,377.35 | 2,377.35 | +23.35 (+0.99%) | 3,385 |
| 21 May 2018 | INR | 2,355.05 | 2,383.05 | 2,325 | 2,354 | 2,354 | +7.15 (+0.30%) | 3,900 |
| 18 May 2018 | INR | 2,392.95 | 2,396.95 | 2,331.2 | 2,346.85 | 2,346.85 | -53.3 (-2.22%) | 9,416 |
| 17 May 2018 | INR | 2,429.75 | 2,440 | 2,395 | 2,400.15 | 2,400.15 | -16.25 (-0.67%) | 3,755 |
| 16 May 2018 | INR | 2,411 | 2,435.15 | 2,405.45 | 2,416.4 | 2,416.4 | -19.2 (-0.79%) | 5,589 |
| 15 May 2018 | INR | 2,413 | 2,455 | 2,413 | 2,435.6 | 2,435.6 | -1.7 (-0.07%) | 7,134 |
| 14 May 2018 | INR | 2,446 | 2,462.75 | 2,423.6 | 2,437.3 | 2,437.3 | -1.2 (-0.05%) | 6,416 |
| 11 May 2018 | INR | 2,451.4 | 2,484.9 | 2,428.55 | 2,438.5 | 2,438.5 | -6.85 (-0.28%) | 7,531 |
| 10 May 2018 | INR | 2,507 | 2,518.25 | 2,431.5 | 2,445.35 | 2,445.35 | -62.2 (-2.48%) | 9,148 |
| 9 May 2018 | INR | 2,505 | 2,524 | 2,468.3 | 2,507.55 | 2,507.55 | +4.55 (+0.18%) | 6,210 |
