| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 843 | 854.6 | 835 | 849.5 | 849.5 | -2.4 (-0.28%) | 1,596 |
| 21 Jun 2018 | INR | 850.4 | 867.95 | 850.4 | 851.9 | 851.9 | -8.45 (-0.98%) | 324 |
| 20 Jun 2018 | INR | 861.05 | 864 | 851.15 | 860.35 | 860.35 | -2.65 (-0.31%) | 667 |
| 19 Jun 2018 | INR | 863 | 874.95 | 852 | 863 | 863 | -11.7 (-1.34%) | 2,561 |
| 18 Jun 2018 | INR | 850.1 | 1,003.1 | 805.2 | 874.7 | 874.7 | +24.6 (+2.89%) | 7,015 |
| 15 Jun 2018 | INR | 830.55 | 858 | 830.4 | 850.1 | 850.1 | +3.75 (+0.44%) | 1,357 |
| 14 Jun 2018 | INR | 879.9 | 879.95 | 831.55 | 846.35 | 846.35 | -18.4 (-2.13%) | 1,434 |
| 13 Jun 2018 | INR | 850 | 878.9 | 850 | 864.75 | 864.75 | +2.75 (+0.32%) | 2,143 |
| 12 Jun 2018 | INR | 858.25 | 918 | 855 | 862 | 862 | +18.55 (+2.20%) | 9,117 |
| 11 Jun 2018 | INR | 750.2 | 888.8 | 750.2 | 843.45 | 843.45 | +75.2 (+9.79%) | 7,956 |
| 8 Jun 2018 | INR | 749.4 | 790 | 725.7 | 768.25 | 768.25 | -3.8 (-0.49%) | 599 |
| 7 Jun 2018 | INR | 743.55 | 774.95 | 743.55 | 772.05 | 772.05 | +18.35 (+2.43%) | 415 |
| 6 Jun 2018 | INR | 700.05 | 759.05 | 699 | 753.7 | 753.7 | +43.85 (+6.18%) | 887 |
| 5 Jun 2018 | INR | 710.1 | 730 | 700.05 | 709.85 | 709.85 | -15.5 (-2.14%) | 1,520 |
| 4 Jun 2018 | INR | 758.2 | 758.2 | 715.3 | 725.35 | 725.35 | -36.3 (-4.77%) | 513 |
| 1 Jun 2018 | INR | 765.05 | 775.95 | 758.15 | 761.65 | 761.65 | -13.2 (-1.70%) | 579 |
| 31 May 2018 | INR | 770.05 | 788.8 | 763 | 774.85 | 774.85 | -11.75 (-1.49%) | 1,617 |
| 30 May 2018 | INR | 775.05 | 797.95 | 775.05 | 786.6 | 786.6 | +1.9 (+0.24%) | 362 |
| 29 May 2018 | INR | 794 | 798 | 775.1 | 784.7 | 784.7 | -8.65 (-1.09%) | 984 |
| 28 May 2018 | INR | 800 | 801 | 790 | 793.35 | 793.35 | +1.5 (+0.19%) | 533 |
| 25 May 2018 | INR | 791 | 794 | 785 | 791.85 | 791.85 | +0.3 (+0.04%) | 1,730 |
| 24 May 2018 | INR | 818 | 844 | 781.3 | 791.55 | 791.55 | -2.7 (-0.34%) | 4,593 |
| 23 May 2018 | INR | 769.75 | 815.4 | 766.05 | 794.25 | 794.25 | +25.05 (+3.26%) | 9,799 |
| 22 May 2018 | INR | 760 | 776.9 | 758.4 | 769.2 | 769.2 | +2.4 (+0.31%) | 700 |
| 21 May 2018 | INR | 794.25 | 799.9 | 751 | 766.8 | 766.8 | -25.25 (-3.19%) | 964 |
| 18 May 2018 | INR | 810.05 | 838 | 790.55 | 792.05 | 792.05 | -35.8 (-4.32%) | 1,215 |
| 17 May 2018 | INR | 820.05 | 837 | 812 | 827.85 | 827.85 | +6.55 (+0.80%) | 178 |
| 16 May 2018 | INR | 816.1 | 838.5 | 815 | 821.3 | 821.3 | -8.9 (-1.07%) | 420 |
| 15 May 2018 | INR | 850.05 | 854.35 | 820 | 830.2 | 830.2 | -11.3 (-1.34%) | 830 |
| 14 May 2018 | INR | 850.05 | 865.95 | 840 | 841.5 | 841.5 | -14 (-1.64%) | 344 |
