| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 894.95 | 894.95 | 872.6 | 877.55 | 877.55 | -14.6 (-1.64%) | 2,730 |
| 18 Jun 2018 | INR | 906.65 | 922 | 888 | 892.15 | 892.15 | -9.35 (-1.04%) | 4,007 |
| 15 Jun 2018 | INR | 886.45 | 908.95 | 886.45 | 901.5 | 901.5 | +17 (+1.92%) | 6,364 |
| 14 Jun 2018 | INR | 885.2 | 891.4 | 869 | 884.5 | 884.5 | +1.45 (+0.16%) | 1,902 |
| 13 Jun 2018 | INR | 890 | 910 | 880 | 883.05 | 883.05 | -2.7 (-0.30%) | 9,345 |
| 12 Jun 2018 | INR | 883 | 897.7 | 880.15 | 885.75 | 885.75 | +4.55 (+0.52%) | 5,825 |
| 11 Jun 2018 | INR | 852 | 918 | 840.15 | 881.2 | 881.2 | +34.35 (+4.06%) | 9,824 |
| 8 Jun 2018 | INR | 856.2 | 862 | 844 | 846.85 | 846.85 | -5.75 (-0.67%) | 2,834 |
| 7 Jun 2018 | INR | 842.75 | 860 | 842.75 | 852.6 | 852.6 | +11.75 (+1.40%) | 3,919 |
| 6 Jun 2018 | INR | 812 | 849.9 | 812 | 840.85 | 840.85 | +23 (+2.81%) | 4,116 |
| 5 Jun 2018 | INR | 830 | 830 | 815 | 817.85 | 817.85 | -8.6 (-1.04%) | 5,801 |
| 4 Jun 2018 | INR | 857.85 | 857.85 | 825.25 | 826.45 | 826.45 | -30.65 (-3.58%) | 5,260 |
| 1 Jun 2018 | INR | 865.05 | 869.95 | 855.25 | 857.1 | 857.1 | -7.45 (-0.86%) | 2,057 |
| 31 May 2018 | INR | 871.55 | 874.95 | 862.05 | 864.55 | 864.55 | -1.6 (-0.18%) | 1,644 |
| 30 May 2018 | INR | 879.8 | 879.8 | 861 | 866.15 | 866.15 | +3 (+0.35%) | 1,706 |
| 29 May 2018 | INR | 869.05 | 878.8 | 854.25 | 863.15 | 863.15 | -1.65 (-0.19%) | 4,114 |
| 28 May 2018 | INR | 858.6 | 869.3 | 842.5 | 864.8 | 864.8 | +7.6 (+0.89%) | 5,061 |
| 25 May 2018 | INR | 855.25 | 868.3 | 845.7 | 857.2 | 857.2 | -3.6 (-0.42%) | 4,909 |
| 24 May 2018 | INR | 868 | 887.2 | 851.1 | 860.8 | 860.8 | -4 (-0.46%) | 3,318 |
| 23 May 2018 | INR | 884.65 | 900 | 855.1 | 864.8 | 864.8 | -19.85 (-2.24%) | 6,976 |
| 22 May 2018 | INR | 891.5 | 898.8 | 872.65 | 884.65 | 884.65 | -3.55 (-0.40%) | 3,179 |
| 21 May 2018 | INR | 914.15 | 919.5 | 884 | 888.2 | 888.2 | -25 (-2.74%) | 4,517 |
| 18 May 2018 | INR | 930.85 | 933.9 | 911 | 913.2 | 913.2 | -8.65 (-0.94%) | 2,912 |
| 17 May 2018 | INR | 919.65 | 937.15 | 902.7 | 921.85 | 921.85 | +7.6 (+0.83%) | 7,781 |
| 16 May 2018 | INR | 913.55 | 993.5 | 910.85 | 914.25 | 914.25 | +2.75 (+0.30%) | 4,506 |
| 15 May 2018 | INR | 908.65 | 927 | 908 | 911.5 | 911.5 | -6.05 (-0.66%) | 2,951 |
| 14 May 2018 | INR | 934.95 | 934.95 | 905.35 | 917.55 | 917.55 | -3.6 (-0.39%) | 3,575 |
| 11 May 2018 | INR | 935.05 | 941.65 | 914.95 | 921.15 | 921.15 | -12.3 (-1.32%) | 5,728 |
| 10 May 2018 | INR | 964 | 964 | 930 | 933.45 | 933.45 | -21.7 (-2.27%) | 3,250 |
| 9 May 2018 | INR | 930 | 958 | 930 | 955.15 | 955.15 | +27.3 (+2.94%) | 6,963 |
