| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 8,000 | 8,001.6 | 7,856 | 7,890.25 | 7,890.25 | -102.8 (-1.29%) | 764 |
| 18 Jun 2018 | INR | 8,070 | 8,169.25 | 7,976 | 7,993.05 | 7,993.05 | -90.65 (-1.12%) | 582 |
| 15 Jun 2018 | INR | 8,161.4 | 8,285.55 | 7,983.55 | 8,083.7 | 8,083.7 | -131.05 (-1.60%) | 1,497 |
| 14 Jun 2018 | INR | 8,277 | 8,358 | 8,202.2 | 8,214.75 | 8,214.75 | -49.4 (-0.60%) | 776 |
| 13 Jun 2018 | INR | 8,361 | 8,415 | 8,210 | 8,264.15 | 8,264.15 | -57.5 (-0.69%) | 931 |
| 12 Jun 2018 | INR | 8,222.95 | 8,365 | 8,131 | 8,321.65 | 8,321.65 | +100.5 (+1.22%) | 1,073 |
| 11 Jun 2018 | INR | 8,215 | 8,434 | 8,145 | 8,221.15 | 8,221.15 | +5.55 (+0.07%) | 2,209 |
| 8 Jun 2018 | INR | 8,100 | 8,250 | 8,005 | 8,215.6 | 8,215.6 | +157.35 (+1.95%) | 1,251 |
| 7 Jun 2018 | INR | 7,901.25 | 8,180 | 7,880 | 8,058.25 | 8,058.25 | +220.2 (+2.81%) | 1,273 |
| 6 Jun 2018 | INR | 7,760 | 7,912 | 7,678.1 | 7,838.05 | 7,838.05 | +124.4 (+1.61%) | 1,441 |
| 5 Jun 2018 | INR | 7,828.55 | 7,921.4 | 7,594.75 | 7,713.65 | 7,713.65 | -202.25 (-2.55%) | 1,837 |
| 4 Jun 2018 | INR | 8,085 | 8,238.95 | 7,850 | 7,915.9 | 7,915.9 | -207 (-2.55%) | 1,099 |
| 1 Jun 2018 | INR | 8,250 | 8,278.15 | 8,052 | 8,122.9 | 8,122.9 | -49.8 (-0.61%) | 1,052 |
| 31 May 2018 | INR | 8,472 | 8,472 | 8,132.05 | 8,172.7 | 8,172.7 | -192.25 (-2.30%) | 1,473 |
| 30 May 2018 | INR | 8,411.4 | 8,538.55 | 8,315.1 | 8,364.95 | 8,364.95 | -100.1 (-1.18%) | 2,092 |
| 29 May 2018 | INR | 8,502 | 8,655 | 8,449.95 | 8,465.05 | 8,465.05 | -163.1 (-1.89%) | 1,503 |
| 28 May 2018 | INR | 8,239 | 8,766 | 7,995 | 8,628.15 | 8,628.15 | +382.75 (+4.64%) | 4,326 |
| 25 May 2018 | INR | 8,105 | 8,297 | 8,105 | 8,245.4 | 8,245.4 | +124.6 (+1.53%) | 1,730 |
| 24 May 2018 | INR | 8,320 | 8,399.95 | 8,015.55 | 8,120.8 | 8,120.8 | -189.35 (-2.28%) | 1,773 |
| 23 May 2018 | INR | 8,325 | 8,499.95 | 8,226 | 8,310.15 | 8,310.15 | -168.45 (-1.99%) | 791 |
| 22 May 2018 | INR | 8,405.05 | 8,518.25 | 8,322 | 8,478.6 | 8,478.6 | +51.05 (+0.61%) | 2,597 |
| 21 May 2018 | INR | 8,666 | 8,713.1 | 8,411 | 8,427.55 | 8,427.55 | -312.05 (-3.57%) | 1,729 |
| 18 May 2018 | INR | 8,813 | 8,899 | 8,710 | 8,739.6 | 8,739.6 | -143.8 (-1.62%) | 920 |
| 17 May 2018 | INR | 9,079.95 | 9,079.95 | 8,855.15 | 8,883.4 | 8,883.4 | -76.4 (-0.85%) | 625 |
| 16 May 2018 | INR | 8,625 | 9,065.6 | 8,611.3 | 8,959.8 | 8,959.8 | +228.95 (+2.62%) | 1,812 |
| 15 May 2018 | INR | 8,800 | 8,947 | 8,599.95 | 8,730.85 | 8,730.85 | -59.05 (-0.67%) | 2,471 |
| 14 May 2018 | INR | 8,932.2 | 9,025 | 8,752 | 8,789.9 | 8,789.9 | -198.85 (-2.21%) | 1,124 |
| 11 May 2018 | INR | 9,116.75 | 9,116.75 | 8,970 | 8,988.75 | 8,988.75 | -12.4 (-0.14%) | 1,804 |
| 10 May 2018 | INR | 9,335 | 9,340 | 8,950 | 9,001.15 | 9,001.15 | -258.1 (-2.79%) | 2,314 |
| 9 May 2018 | INR | 9,171.95 | 9,380 | 9,150 | 9,259.25 | 9,259.25 | +85.65 (+0.93%) | 4,200 |
