| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,266 | 1,266 | 1,236 | 1,244.05 | 1,244.05 | -22.45 (-1.77%) | 104,975 |
| 18 Jun 2018 | INR | 1,285 | 1,290.5 | 1,262.3 | 1,266.5 | 1,266.5 | -13.95 (-1.09%) | 90,832 |
| 15 Jun 2018 | INR | 1,238.7 | 1,290 | 1,237 | 1,280.45 | 1,280.45 | +41.75 (+3.37%) | 194,266 |
| 14 Jun 2018 | INR | 1,259 | 1,259 | 1,234.05 | 1,238.7 | 1,238.7 | -37.4 (-2.93%) | 149,758 |
| 13 Jun 2018 | INR | 1,265 | 1,284 | 1,261 | 1,276.1 | 1,276.1 | +17.7 (+1.41%) | 112,907 |
| 12 Jun 2018 | INR | 1,265 | 1,270.85 | 1,250.9 | 1,258.4 | 1,258.4 | -4.65 (-0.37%) | 109,216 |
| 11 Jun 2018 | INR | 1,259.75 | 1,270 | 1,256 | 1,263.05 | 1,263.05 | +3.3 (+0.26%) | 68,721 |
| 8 Jun 2018 | INR | 1,249.9 | 1,262.45 | 1,245.15 | 1,259.75 | 1,259.75 | +8.95 (+0.72%) | 415,785 |
| 7 Jun 2018 | INR | 1,238 | 1,257 | 1,237 | 1,250.8 | 1,250.8 | +15.2 (+1.23%) | 157,001 |
| 6 Jun 2018 | INR | 1,221.2 | 1,240.6 | 1,220.1 | 1,235.6 | 1,235.6 | +14.4 (+1.18%) | 67,578 |
| 5 Jun 2018 | INR | 1,225.1 | 1,241 | 1,217 | 1,221.2 | 1,221.2 | -18.4 (-1.48%) | 45,830 |
| 4 Jun 2018 | INR | 1,220 | 1,243.35 | 1,212.75 | 1,239.6 | 1,239.6 | +19.35 (+1.59%) | 88,790 |
| 1 Jun 2018 | INR | 1,231.9 | 1,245.15 | 1,217.9 | 1,220.25 | 1,220.25 | -11.65 (-0.95%) | 132,782 |
| 31 May 2018 | INR | 1,217 | 1,240 | 1,210.45 | 1,231.9 | 1,231.9 | +17.8 (+1.47%) | 105,319 |
| 30 May 2018 | INR | 1,216.7 | 1,229 | 1,207 | 1,214.1 | 1,214.1 | -2.55 (-0.21%) | 376,108 |
| 29 May 2018 | INR | 1,220 | 1,225.55 | 1,207 | 1,216.65 | 1,216.65 | +2.15 (+0.18%) | 58,709 |
| 28 May 2018 | INR | 1,228.3 | 1,232.95 | 1,206.1 | 1,214.5 | 1,214.5 | -14.3 (-1.16%) | 190,203 |
| 25 May 2018 | INR | 1,223 | 1,248 | 1,221.35 | 1,228.8 | 1,228.8 | +6.95 (+0.57%) | 205,711 |
| 24 May 2018 | INR | 1,192.45 | 1,227.6 | 1,192.45 | 1,221.85 | 1,221.85 | +36.6 (+3.09%) | 254,783 |
| 23 May 2018 | INR | 1,196.8 | 1,206.7 | 1,180.9 | 1,185.25 | 1,185.25 | -8.3 (-0.70%) | 104,464 |
| 22 May 2018 | INR | 1,175.6 | 1,197.95 | 1,174.55 | 1,193.55 | 1,193.55 | +10.95 (+0.93%) | 97,019 |
| 21 May 2018 | INR | 1,180 | 1,188 | 1,170.3 | 1,182.6 | 1,182.6 | -1.15 (-0.10%) | 83,855 |
| 18 May 2018 | INR | 1,186 | 1,187.55 | 1,173.05 | 1,183.75 | 1,183.75 | -1.2 (-0.10%) | 52,731 |
| 17 May 2018 | INR | 1,198.9 | 1,198.9 | 1,175 | 1,184.95 | 1,184.95 | -5.1 (-0.43%) | 69,002 |
| 16 May 2018 | INR | 1,192.55 | 1,197.5 | 1,185 | 1,190.05 | 1,190.05 | -2.5 (-0.21%) | 109,600 |
| 15 May 2018 | INR | 1,189.3 | 1,207.75 | 1,186.8 | 1,192.55 | 1,192.55 | +2.95 (+0.25%) | 204,419 |
| 14 May 2018 | INR | 1,175 | 1,194.7 | 1,170.05 | 1,189.6 | 1,189.6 | +8.6 (+0.73%) | 58,761 |
| 11 May 2018 | INR | 1,170.5 | 1,189 | 1,166.35 | 1,181 | 1,181 | +13.45 (+1.15%) | 61,494 |
| 10 May 2018 | INR | 1,165 | 1,183 | 1,163.1 | 1,167.55 | 1,167.55 | -3.7 (-0.32%) | 78,304 |
| 9 May 2018 | INR | 1,170 | 1,176.45 | 1,163.3 | 1,171.25 | 1,171.25 | +5.9 (+0.51%) | 124,117 |
