| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,298 | 1,322.4 | 1,287.75 | 1,309.55 | 1,309.55 | +15.3 (+1.18%) | 88,443 |
| 18 Jun 2018 | INR | 1,309 | 1,312 | 1,290 | 1,294.25 | 1,294.25 | -9.55 (-0.73%) | 30,598 |
| 15 Jun 2018 | INR | 1,291 | 1,316.9 | 1,291 | 1,303.8 | 1,303.8 | +18.35 (+1.43%) | 86,790 |
| 14 Jun 2018 | INR | 1,340 | 1,340 | 1,263.6 | 1,285.45 | 1,285.45 | +7.65 (+0.60%) | 46,033 |
| 13 Jun 2018 | INR | 1,285 | 1,296 | 1,273 | 1,277.8 | 1,277.8 | +0.4 (+0.03%) | 73,860 |
| 12 Jun 2018 | INR | 1,242 | 1,283.7 | 1,227 | 1,277.4 | 1,277.4 | +50.65 (+4.13%) | 167,955 |
| 11 Jun 2018 | INR | 1,249.8 | 1,249.8 | 1,220.5 | 1,226.75 | 1,226.75 | -6.6 (-0.54%) | 23,412 |
| 8 Jun 2018 | INR | 1,215 | 1,248.95 | 1,211 | 1,233.35 | 1,233.35 | +24.35 (+2.01%) | 78,309 |
| 7 Jun 2018 | INR | 1,192.1 | 1,218 | 1,192.1 | 1,209 | 1,209 | +20.1 (+1.69%) | 23,221 |
| 6 Jun 2018 | INR | 1,160 | 1,195 | 1,136.7 | 1,188.9 | 1,188.9 | +25.3 (+2.17%) | 68,212 |
| 5 Jun 2018 | INR | 1,200 | 1,217.65 | 1,139.9 | 1,163.6 | 1,163.6 | -41.1 (-3.41%) | 75,185 |
| 4 Jun 2018 | INR | 1,218 | 1,221.95 | 1,197.5 | 1,204.7 | 1,204.7 | -10.5 (-0.86%) | 38,237 |
| 1 Jun 2018 | INR | 1,237.05 | 1,250.85 | 1,205 | 1,215.2 | 1,215.2 | -19.5 (-1.58%) | 46,687 |
| 31 May 2018 | INR | 1,236.4 | 1,255.95 | 1,226.5 | 1,234.7 | 1,234.7 | -0.15 (-0.01%) | 42,345 |
| 30 May 2018 | INR | 1,234.5 | 1,257.65 | 1,225 | 1,234.85 | 1,234.85 | +6.5 (+0.53%) | 66,683 |
| 29 May 2018 | INR | 1,217.95 | 1,244 | 1,208.6 | 1,228.35 | 1,228.35 | +16.65 (+1.37%) | 46,408 |
| 28 May 2018 | INR | 1,240 | 1,240 | 1,204 | 1,211.7 | 1,211.7 | -20.65 (-1.68%) | 45,856 |
| 25 May 2018 | INR | 1,196.1 | 1,241 | 1,196 | 1,232.35 | 1,232.35 | +36.25 (+3.03%) | 96,249 |
| 24 May 2018 | INR | 1,197 | 1,225 | 1,188.05 | 1,196.1 | 1,196.1 | -0.9 (-0.08%) | 28,949 |
| 23 May 2018 | INR | 1,160.1 | 1,216.4 | 1,160.1 | 1,197 | 1,197 | +29.75 (+2.55%) | 75,836 |
| 22 May 2018 | INR | 1,170 | 1,176.9 | 1,159.05 | 1,167.25 | 1,167.25 | +6.75 (+0.58%) | 24,091 |
| 21 May 2018 | INR | 1,167 | 1,170.6 | 1,138 | 1,160.5 | 1,160.5 | +8.6 (+0.75%) | 40,076 |
| 18 May 2018 | INR | 1,189 | 1,189 | 1,146.05 | 1,151.9 | 1,151.9 | -31.15 (-2.63%) | 24,682 |
| 17 May 2018 | INR | 1,173.8 | 1,188.45 | 1,163.2 | 1,183.05 | 1,183.05 | +17 (+1.46%) | 38,587 |
| 16 May 2018 | INR | 1,124.05 | 1,180 | 1,124.05 | 1,166.05 | 1,166.05 | +18.25 (+1.59%) | 43,834 |
| 15 May 2018 | INR | 1,157.75 | 1,182.15 | 1,136 | 1,147.8 | 1,147.8 | -9.55 (-0.83%) | 41,365 |
| 14 May 2018 | INR | 1,187.3 | 1,187.3 | 1,148.5 | 1,157.35 | 1,157.35 | -27 (-2.28%) | 32,278 |
| 11 May 2018 | INR | 1,180.2 | 1,199 | 1,179 | 1,184.35 | 1,184.35 | +7 (+0.59%) | 47,850 |
| 10 May 2018 | INR | 1,160.1 | 1,213 | 1,160.1 | 1,177.35 | 1,177.35 | -14.85 (-1.25%) | 60,071 |
| 9 May 2018 | INR | 1,199 | 1,205.95 | 1,179.75 | 1,192.2 | 1,192.2 | +17.8 (+1.52%) | 44,737 |
