| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2018 | INR | 1,004 | 1,025 | 978.26 | 1,014 | 507 | +25.24 (+2.55%) | 16,050 |
| 15 Jun 2018 | INR | 1,002.46 | 1,009.76 | 982 | 988.76 | 494.38 | -10.44 (-1.04%) | 6,778 |
| 14 Jun 2018 | INR | 1,004.16 | 1,004.16 | 974.26 | 999.2 | 499.6 | -0.9 (-0.09%) | 264,536 |
| 13 Jun 2018 | INR | 1,025 | 1,030 | 992 | 1,000.1 | 500.05 | -18.16 (-1.78%) | 15,772 |
| 12 Jun 2018 | INR | 998.76 | 1,030 | 994.8 | 1,018.26 | 509.13 | +28.16 (+2.84%) | 32,050 |
| 11 Jun 2018 | INR | 965 | 999 | 949.76 | 990.1 | 495.05 | +37.44 (+3.93%) | 124,894 |
| 8 Jun 2018 | INR | 975 | 975 | 935.5 | 952.66 | 476.33 | -7.54 (-0.79%) | 8,958 |
| 7 Jun 2018 | INR | 942.04 | 975.96 | 942.04 | 960.2 | 480.1 | +19.1 (+2.03%) | 44,476 |
| 6 Jun 2018 | INR | 935.6 | 951.2 | 924.7 | 941.1 | 470.55 | +5.5 (+0.59%) | 61,720 |
| 5 Jun 2018 | INR | 983.1 | 983.1 | 931 | 935.6 | 467.8 | -45.06 (-4.59%) | 46,842 |
| 4 Jun 2018 | INR | 999.66 | 1,002.04 | 976.9 | 980.66 | 490.33 | -17.34 (-1.74%) | 11,808 |
| 1 Jun 2018 | INR | 988 | 1,003.46 | 986.1 | 998 | 499 | -1.4 (-0.14%) | 10,892 |
| 31 May 2018 | INR | 977 | 1,009 | 972 | 999.4 | 499.7 | +29.9 (+3.08%) | 22,422 |
| 30 May 2018 | INR | 987 | 987.7 | 965 | 969.5 | 484.75 | -10.9 (-1.11%) | 14,664 |
| 29 May 2018 | INR | 1,004.96 | 1,004.96 | 979 | 980.4 | 490.2 | -17.2 (-1.72%) | 27,900 |
| 28 May 2018 | INR | 991.26 | 1,027.16 | 991.26 | 997.6 | 498.8 | +6.4 (+0.65%) | 34,238 |
| 25 May 2018 | INR | 1,029 | 1,030 | 987 | 991.2 | 495.6 | -29.7 (-2.91%) | 33,426 |
| 24 May 2018 | INR | 1,034 | 1,041.1 | 1,020 | 1,020.9 | 510.45 | -8.4 (-0.82%) | 16,188 |
| 23 May 2018 | INR | 1,030 | 1,045.8 | 1,025 | 1,029.3 | 514.65 | +5.76 (+0.56%) | 39,026 |
| 22 May 2018 | INR | 1,009.6 | 1,029.4 | 995 | 1,023.54 | 511.77 | +21.84 (+2.18%) | 43,530 |
| 21 May 2018 | INR | 998.5 | 1,021 | 992.5 | 1,001.7 | 500.85 | +23.04 (+2.35%) | 63,196 |
| 18 May 2018 | INR | 990 | 997.6 | 965.1 | 978.66 | 489.33 | -3.8 (-0.39%) | 22,646 |
| 17 May 2018 | INR | 955 | 999.96 | 955 | 982.46 | 491.23 | +22.16 (+2.31%) | 40,318 |
| 16 May 2018 | INR | 961.7 | 963.96 | 945.1 | 960.3 | 480.15 | -0.54 (-0.06%) | 143,582 |
| 15 May 2018 | INR | 960 | 964.6 | 950.54 | 960.84 | 480.42 | +9.54 (+1.00%) | 20,044 |
| 14 May 2018 | INR | 926 | 966 | 926 | 951.3 | 475.65 | +26.26 (+2.84%) | 68,230 |
| 11 May 2018 | INR | 920.04 | 928.96 | 905 | 925.04 | 462.52 | +16 (+1.76%) | 26,016 |
| 10 May 2018 | INR | 908.04 | 923 | 897.84 | 909.04 | 454.52 | -1.46 (-0.16%) | 14,278 |
| 9 May 2018 | INR | 907.04 | 925 | 890 | 910.5 | 455.25 | +2.96 (+0.33%) | 28,664 |
| 8 May 2018 | INR | 896.2 | 909.84 | 881.3 | 907.54 | 453.77 | +7.04 (+0.78%) | 19,574 |
