| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 3,836.25 | 3,877.5 | 3,795 | 3,836.25 | 3,836.25 | 0.0 (0.0%) | 2,584 |
| 15 Jun 2018 | INR | 3,946.25 | 3,946.25 | 3,808.75 | 3,836.25 | 3,836.25 | -96.25 (-2.45%) | 4,871 |
| 14 Jun 2018 | INR | 4,042.5 | 4,042.5 | 3,918.75 | 3,932.5 | 3,932.5 | -41.25 (-1.04%) | 2,954 |
| 13 Jun 2018 | INR | 4,015 | 4,042.5 | 3,932.5 | 3,973.75 | 3,973.75 | -27.5 (-0.69%) | 4,831 |
| 12 Jun 2018 | INR | 4,042.5 | 4,070 | 3,891.25 | 4,001.25 | 4,001.25 | +13.75 (+0.34%) | 6,372 |
| 11 Jun 2018 | INR | 4,070 | 4,083.75 | 3,863.75 | 3,987.5 | 3,987.5 | 0.0 (0.0%) | 4,250 |
| 8 Jun 2018 | INR | 3,918.75 | 4,070 | 3,918.75 | 3,987.5 | 3,987.5 | -13.75 (-0.34%) | 5,323 |
| 7 Jun 2018 | INR | 3,932.5 | 4,042.5 | 3,850 | 4,001.25 | 4,001.25 | +82.5 (+2.11%) | 9,666 |
| 6 Jun 2018 | INR | 3,726.25 | 4,015 | 3,698.75 | 3,918.75 | 3,918.75 | +82.5 (+2.15%) | 21,946 |
| 5 Jun 2018 | INR | 4,028.75 | 4,028.75 | 3,836.25 | 3,836.25 | 3,836.25 | -192.5 (-4.78%) | 9,758 |
| 4 Jun 2018 | INR | 4,276.25 | 4,317.5 | 4,001.25 | 4,028.75 | 4,028.75 | -178.75 (-4.25%) | 14,472 |
| 1 Jun 2018 | INR | 4,510 | 4,510 | 4,138.75 | 4,207.5 | 4,207.5 | -247.5 (-5.56%) | 40,001 |
| 31 May 2018 | INR | 4,730 | 4,936.25 | 4,166.25 | 4,455 | 4,455 | +151.25 (+3.51%) | 193,460 |
| 30 May 2018 | INR | 4,180 | 4,441.25 | 4,111.25 | 4,303.75 | 4,303.75 | +192.5 (+4.68%) | 100,966 |
| 29 May 2018 | INR | 4,180 | 4,400 | 4,056.25 | 4,111.25 | 4,111.25 | -13.75 (-0.33%) | 81,928 |
| 28 May 2018 | INR | 3,863.75 | 4,331.25 | 3,850 | 4,125 | 4,125 | +275 (+7.14%) | 75,799 |
| 25 May 2018 | INR | 3,850 | 3,987.5 | 3,781.25 | 3,850 | 3,850 | +13.75 (+0.36%) | 47,173 |
| 24 May 2018 | INR | 3,973.75 | 4,097.5 | 3,795 | 3,836.25 | 3,836.25 | -96.25 (-2.45%) | 40,192 |
| 23 May 2018 | INR | 4,015 | 4,152.5 | 3,877.5 | 3,932.5 | 3,932.5 | -96.25 (-2.39%) | 45,712 |
| 22 May 2018 | INR | 3,918.75 | 4,551.25 | 3,891.25 | 4,028.75 | 4,028.75 | +68.75 (+1.74%) | 83,700 |
| 21 May 2018 | INR | 4,262.5 | 4,427.5 | 3,850 | 3,960 | 3,960 | -275 (-6.49%) | 88,322 |
| 18 May 2018 | INR | 5,087.5 | 5,348.75 | 4,056.25 | 4,235 | 4,235 | -426.25 (-9.14%) | 348,959 |
| 17 May 2018 | INR | 3,547.5 | 4,867.5 | 3,451.25 | 4,661.25 | 4,661.25 | +1,155 (+32.94%) | 318,368 |
| 16 May 2018 | INR | 3,602.5 | 3,726.25 | 3,313.75 | 3,506.25 | 3,506.25 | -261.25 (-6.93%) | 80,239 |
| 15 May 2018 | INR | 3,932.5 | 4,028.75 | 3,643.75 | 3,767.5 | 3,767.5 | -206.25 (-5.19%) | 63,001 |
| 14 May 2018 | INR | 4,441.25 | 4,455 | 3,850 | 3,973.75 | 3,973.75 | -632.5 (-13.73%) | 72,462 |
| 11 May 2018 | INR | 4,757.5 | 4,881.25 | 4,468.75 | 4,606.25 | 4,606.25 | -137.5 (-2.90%) | 28,489 |
| 10 May 2018 | INR | 4,908.75 | 4,963.75 | 4,675 | 4,743.75 | 4,743.75 | -137.5 (-2.82%) | 23,242 |
| 9 May 2018 | INR | 5,046.25 | 5,073.75 | 4,798.75 | 4,881.25 | 4,881.25 | -165 (-3.27%) | 24,627 |
| 8 May 2018 | INR | 5,073.75 | 5,293.75 | 4,963.75 | 5,046.25 | 5,046.25 | +13.75 (+0.27%) | 28,247 |
