| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 699.9 | 699.9 | 690.795 | 692.25 | 461.5 | -8.445 (-1.21%) | 680,317 |
| 15 Jun 2018 | INR | 689.805 | 706.755 | 685.995 | 700.695 | 467.13 | +15.795 (+2.31%) | 4,115,832 |
| 14 Jun 2018 | INR | 691.995 | 693.495 | 681.855 | 684.9 | 456.6 | -2.655 (-0.39%) | 1,281,625 |
| 13 Jun 2018 | INR | 690.045 | 694.005 | 684 | 687.555 | 458.37 | -1.14 (-0.17%) | 1,191,624 |
| 12 Jun 2018 | INR | 697.905 | 703.545 | 687.705 | 688.695 | 459.13 | -10.605 (-1.52%) | 1,688,136 |
| 11 Jun 2018 | INR | 712.8 | 712.8 | 697.455 | 699.3 | 466.2 | -13.605 (-1.91%) | 1,658,448 |
| 8 Jun 2018 | INR | 701.4 | 716.85 | 696.345 | 712.905 | 475.27 | +8.85 (+1.26%) | 2,680,872 |
| 7 Jun 2018 | INR | 694.995 | 706.905 | 687.945 | 704.055 | 469.37 | +10.5 (+1.51%) | 1,654,620 |
| 6 Jun 2018 | INR | 688.605 | 696 | 682.605 | 693.555 | 462.37 | +7.86 (+1.15%) | 1,291,956 |
| 5 Jun 2018 | INR | 684.9 | 691.995 | 680.7 | 685.695 | 457.13 | -0.75 (-0.11%) | 1,200,031 |
| 4 Jun 2018 | INR | 700.2 | 704.805 | 682.995 | 686.445 | 457.63 | -11.31 (-1.62%) | 863,778 |
| 1 Jun 2018 | INR | 709.395 | 713.445 | 694.305 | 697.755 | 465.17 | -9.84 (-1.39%) | 1,222,384 |
| 31 May 2018 | INR | 708.9 | 715.755 | 703.995 | 707.595 | 471.73 | +2.895 (+0.41%) | 5,708,037 |
| 30 May 2018 | INR | 702.9 | 717.705 | 699.795 | 704.7 | 469.8 | -0.15 (-0.02%) | 1,407,166 |
| 29 May 2018 | INR | 722.895 | 722.895 | 701.25 | 704.85 | 469.9 | -16.155 (-2.24%) | 1,134,163 |
| 28 May 2018 | INR | 700.005 | 750 | 700.005 | 721.005 | 480.67 | +23.76 (+3.41%) | 2,891,208 |
| 25 May 2018 | INR | 694.995 | 702.345 | 687.555 | 697.245 | 464.83 | +2.55 (+0.37%) | 1,554,840 |
| 24 May 2018 | INR | 688.995 | 697.395 | 682.995 | 694.695 | 463.13 | +9.24 (+1.35%) | 1,395,031 |
| 23 May 2018 | INR | 682.005 | 696.45 | 679.995 | 685.455 | 456.97 | +3.15 (+0.46%) | 1,497,970 |
| 22 May 2018 | INR | 690 | 690 | 672.75 | 682.305 | 454.87 | -0.24 (-0.04%) | 2,762,500 |
| 21 May 2018 | INR | 711.9 | 711.9 | 675.195 | 682.545 | 455.03 | -26.91 (-3.79%) | 3,579,453 |
| 18 May 2018 | INR | 707.1 | 713.205 | 704.4 | 709.455 | 472.97 | +2.355 (+0.33%) | 1,332,394 |
| 17 May 2018 | INR | 726.3 | 728.055 | 705.045 | 707.1 | 471.4 | -18.75 (-2.58%) | 1,043,016 |
| 16 May 2018 | INR | 730.005 | 737.85 | 721.545 | 725.85 | 483.9 | -7.455 (-1.02%) | 1,119,166 |
| 15 May 2018 | INR | 728.295 | 739.995 | 720.105 | 733.305 | 488.87 | +4.8 (+0.66%) | 1,053,292 |
| 14 May 2018 | INR | 736.695 | 739.845 | 725.1 | 728.505 | 485.67 | -6.75 (-0.92%) | 1,035,649 |
| 11 May 2018 | INR | 724.695 | 739.605 | 723 | 735.255 | 490.17 | +13.26 (+1.84%) | 1,650,226 |
| 10 May 2018 | INR | 733.005 | 733.455 | 720.045 | 721.995 | 481.33 | -9.3 (-1.27%) | 948,909 |
| 9 May 2018 | INR | 721.005 | 733.545 | 721.005 | 731.295 | 487.53 | +9.795 (+1.36%) | 2,205,747 |
| 8 May 2018 | INR | 720 | 726 | 718.5 | 721.5 | 481 | +4.095 (+0.57%) | 1,543,783 |
