| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 896 | 896.45 | 886 | 889 | 889 | -8.7 (-0.97%) | 1,833,168 |
| 18 Jun 2018 | INR | 904 | 905.25 | 891.7 | 897.7 | 897.7 | -5.75 (-0.64%) | 1,309,586 |
| 15 Jun 2018 | INR | 910.8 | 916.9 | 898.5 | 903.45 | 903.45 | -1.8 (-0.20%) | 2,364,375 |
| 14 Jun 2018 | INR | 918.15 | 921.35 | 903.25 | 905.25 | 905.25 | -12.9 (-1.40%) | 2,004,165 |
| 13 Jun 2018 | INR | 906.7 | 926.8 | 905 | 918.15 | 918.15 | +13.45 (+1.49%) | 2,933,810 |
| 12 Jun 2018 | INR | 903.45 | 911 | 901.1 | 904.7 | 904.7 | +1.35 (+0.15%) | 1,426,736 |
| 11 Jun 2018 | INR | 897 | 914 | 896 | 903.35 | 903.35 | +7.35 (+0.82%) | 2,032,601 |
| 8 Jun 2018 | INR | 887.15 | 898 | 880.4 | 896 | 896 | +8.85 (+1.00%) | 1,672,490 |
| 7 Jun 2018 | INR | 902.1 | 906.7 | 884.2 | 887.15 | 887.15 | -12.3 (-1.37%) | 2,875,636 |
| 6 Jun 2018 | INR | 860.1 | 904 | 853.3 | 899.45 | 899.45 | +35.5 (+4.11%) | 2,854,320 |
| 5 Jun 2018 | INR | 885 | 886.45 | 858.2 | 863.95 | 863.95 | -21.4 (-2.42%) | 2,948,255 |
| 4 Jun 2018 | INR | 906 | 907.95 | 881.6 | 885.35 | 885.35 | -14.65 (-1.63%) | 1,529,852 |
| 1 Jun 2018 | INR | 907.5 | 912.35 | 898 | 900 | 900 | -0.1 (-0.01%) | 1,392,273 |
| 31 May 2018 | INR | 918.7 | 924 | 890.15 | 900.1 | 900.1 | -13.5 (-1.48%) | 4,903,734 |
| 30 May 2018 | INR | 906 | 919 | 897.2 | 913.6 | 913.6 | -0.9 (-0.10%) | 1,911,011 |
| 29 May 2018 | INR | 929 | 930.5 | 912 | 914.5 | 914.5 | -14.4 (-1.55%) | 999,806 |
| 28 May 2018 | INR | 928 | 935.6 | 917.5 | 928.9 | 928.9 | +4.5 (+0.49%) | 1,139,544 |
| 25 May 2018 | INR | 923.35 | 938.6 | 915.1 | 924.4 | 924.4 | +3.1 (+0.34%) | 1,700,500 |
| 24 May 2018 | INR | 923 | 926.8 | 913.95 | 921.3 | 921.3 | +1.2 (+0.13%) | 1,209,456 |
| 23 May 2018 | INR | 914.2 | 923 | 908.1 | 920.1 | 920.1 | +5.9 (+0.65%) | 1,938,630 |
| 22 May 2018 | INR | 915 | 930.85 | 904.05 | 914.2 | 914.2 | -1.05 (-0.11%) | 2,086,584 |
| 21 May 2018 | INR | 940.6 | 944.5 | 912.75 | 915.25 | 915.25 | -24.7 (-2.63%) | 1,233,987 |
| 18 May 2018 | INR | 937 | 945.85 | 930.3 | 939.95 | 939.95 | +3.45 (+0.37%) | 2,574,768 |
| 17 May 2018 | INR | 935.85 | 949 | 927.7 | 936.5 | 936.5 | +5.35 (+0.57%) | 2,895,005 |
| 16 May 2018 | INR | 928 | 939.5 | 915.85 | 931.15 | 931.15 | +0.15 (+0.02%) | 1,923,381 |
| 15 May 2018 | INR | 925 | 944.45 | 909.25 | 931 | 931 | +11 (+1.20%) | 3,154,028 |
| 14 May 2018 | INR | 960 | 962 | 917.05 | 920 | 920 | -36.05 (-3.77%) | 3,754,208 |
| 11 May 2018 | INR | 990 | 991.85 | 952 | 956.05 | 956.05 | -17.05 (-1.75%) | 5,712,581 |
| 10 May 2018 | INR | 991.4 | 993.85 | 965.55 | 973.1 | 973.1 | -12.6 (-1.28%) | 3,434,978 |
| 9 May 2018 | INR | 974.9 | 995.6 | 971 | 985.7 | 985.7 | +17.6 (+1.82%) | 4,201,827 |
