| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 2,795.75 | 2,795.75 | 2,755 | 2,760.05 | 2,760.05 | -32.7 (-1.17%) | 103 |
| 18 Jun 2018 | INR | 2,800 | 2,812.75 | 2,785.95 | 2,792.75 | 2,792.75 | -13.75 (-0.49%) | 249 |
| 15 Jun 2018 | INR | 2,771.85 | 2,871.95 | 2,771.85 | 2,806.5 | 2,806.5 | -9.25 (-0.33%) | 245 |
| 14 Jun 2018 | INR | 2,875 | 2,875 | 2,785 | 2,815.75 | 2,815.75 | -63.25 (-2.20%) | 343 |
| 13 Jun 2018 | INR | 2,849 | 2,947.15 | 2,849 | 2,879 | 2,879 | +47.95 (+1.69%) | 1,397 |
| 12 Jun 2018 | INR | 2,781.05 | 2,859 | 2,723.5 | 2,831.05 | 2,831.05 | +100.4 (+3.68%) | 1,824 |
| 11 Jun 2018 | INR | 2,650 | 2,760 | 2,648 | 2,730.65 | 2,730.65 | +120.15 (+4.60%) | 578 |
| 8 Jun 2018 | INR | 2,584 | 2,649.9 | 2,580 | 2,610.5 | 2,610.5 | +9.7 (+0.37%) | 224 |
| 7 Jun 2018 | INR | 2,525 | 2,626 | 2,525 | 2,600.8 | 2,600.8 | +86.35 (+3.43%) | 229 |
| 6 Jun 2018 | INR | 2,500 | 2,515 | 2,430 | 2,514.45 | 2,514.45 | +58.7 (+2.39%) | 177 |
| 5 Jun 2018 | INR | 2,504 | 2,510 | 2,450 | 2,455.75 | 2,455.75 | -80.85 (-3.19%) | 2,846 |
| 4 Jun 2018 | INR | 2,545.25 | 2,592.95 | 2,536 | 2,536.6 | 2,536.6 | -51.75 (-2.00%) | 947 |
| 1 Jun 2018 | INR | 2,570.3 | 2,601 | 2,570.3 | 2,588.35 | 2,588.35 | +2.35 (+0.09%) | 1,655 |
| 31 May 2018 | INR | 2,623 | 2,635 | 2,586 | 2,586 | 2,586 | -31.3 (-1.20%) | 271 |
| 30 May 2018 | INR | 2,625 | 2,628 | 2,595 | 2,617.3 | 2,617.3 | +11.25 (+0.43%) | 68 |
| 29 May 2018 | INR | 2,600 | 2,615 | 2,580.1 | 2,606.05 | 2,606.05 | +6.35 (+0.24%) | 912 |
| 28 May 2018 | INR | 2,541.6 | 2,601 | 2,541.5 | 2,599.7 | 2,599.7 | +29.7 (+1.16%) | 324 |
| 25 May 2018 | INR | 2,541.25 | 2,592 | 2,541.25 | 2,570 | 2,570 | -10 (-0.39%) | 2,676 |
| 24 May 2018 | INR | 2,580 | 2,580 | 2,552 | 2,580 | 2,580 | +10.45 (+0.41%) | 48 |
| 23 May 2018 | INR | 2,610 | 2,621.7 | 2,563.3 | 2,569.55 | 2,569.55 | -75.8 (-2.87%) | 187 |
| 22 May 2018 | INR | 2,484 | 2,650 | 2,484 | 2,645.35 | 2,645.35 | +185.15 (+7.53%) | 720 |
| 21 May 2018 | INR | 2,555 | 2,589.95 | 2,450 | 2,460.2 | 2,460.2 | -128.7 (-4.97%) | 1,139 |
| 18 May 2018 | INR | 2,600 | 2,650 | 2,544.2 | 2,588.9 | 2,588.9 | +40.05 (+1.57%) | 2,192 |
| 17 May 2018 | INR | 2,381 | 2,580 | 2,380 | 2,548.85 | 2,548.85 | +152.35 (+6.36%) | 658 |
| 16 May 2018 | INR | 2,400 | 2,400 | 2,379.4 | 2,396.5 | 2,396.5 | -25.25 (-1.04%) | 25 |
| 15 May 2018 | INR | 2,415 | 2,425 | 2,390 | 2,421.75 | 2,421.75 | +22.75 (+0.95%) | 272 |
| 14 May 2018 | INR | 2,399 | 2,410 | 2,377.15 | 2,399 | 2,399 | +1.3 (+0.05%) | 240 |
| 11 May 2018 | INR | 2,371 | 2,410 | 2,371 | 2,397.7 | 2,397.7 | +27.45 (+1.16%) | 279 |
| 10 May 2018 | INR | 2,420.5 | 2,420.5 | 2,358.35 | 2,370.25 | 2,370.25 | -59.35 (-2.44%) | 148 |
| 9 May 2018 | INR | 2,410 | 2,445 | 2,390.25 | 2,429.6 | 2,429.6 | +29.6 (+1.23%) | 3,085 |
