| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,486 | 1,526.95 | 1,476 | 1,487.5 | 743.75 | +5.05 (+0.34%) | 35,412 |
| 18 Jun 2018 | INR | 1,486 | 1,502.65 | 1,475.3 | 1,482.45 | 741.225 | +2.15 (+0.15%) | 17,303 |
| 15 Jun 2018 | INR | 1,457 | 1,516 | 1,449.95 | 1,480.3 | 740.15 | +32.9 (+2.27%) | 1,055,234 |
| 14 Jun 2018 | INR | 1,428.75 | 1,450.9 | 1,399.95 | 1,447.4 | 723.7 | +39.6 (+2.81%) | 49,559 |
| 13 Jun 2018 | INR | 1,422 | 1,456.1 | 1,400 | 1,407.8 | 703.9 | +0.05 (+0.0%) | 48,258 |
| 12 Jun 2018 | INR | 1,366 | 1,413.5 | 1,366 | 1,407.75 | 703.875 | +19.15 (+1.38%) | 5,381 |
| 11 Jun 2018 | INR | 1,424.25 | 1,424.25 | 1,384.25 | 1,388.6 | 694.3 | -22.5 (-1.59%) | 50,796 |
| 8 Jun 2018 | INR | 1,400 | 1,439 | 1,400 | 1,411.1 | 705.55 | +19 (+1.36%) | 8,394 |
| 7 Jun 2018 | INR | 1,391.15 | 1,402.05 | 1,381.6 | 1,392.1 | 696.05 | +3.95 (+0.28%) | 1,727 |
| 6 Jun 2018 | INR | 1,375 | 1,429.55 | 1,375 | 1,388.15 | 694.075 | -9.1 (-0.65%) | 4,038 |
| 5 Jun 2018 | INR | 1,418.3 | 1,421.95 | 1,370 | 1,397.25 | 698.625 | -20.3 (-1.43%) | 4,400 |
| 4 Jun 2018 | INR | 1,450 | 1,454.8 | 1,400.4 | 1,417.55 | 708.775 | -36.2 (-2.49%) | 3,227 |
| 1 Jun 2018 | INR | 1,405 | 1,486.15 | 1,405 | 1,453.75 | 726.875 | +43.5 (+3.08%) | 21,474 |
| 31 May 2018 | INR | 1,353.35 | 1,428 | 1,333.6 | 1,410.25 | 705.125 | +76.3 (+5.72%) | 18,527 |
| 30 May 2018 | INR | 1,345 | 1,359.8 | 1,315 | 1,333.95 | 666.975 | -14.15 (-1.05%) | 3,322 |
| 29 May 2018 | INR | 1,375 | 1,375 | 1,334.35 | 1,348.1 | 674.05 | -23.65 (-1.72%) | 8,492 |
| 28 May 2018 | INR | 1,319 | 1,376.6 | 1,319 | 1,371.75 | 685.875 | +52.1 (+3.95%) | 6,712 |
| 25 May 2018 | INR | 1,307.5 | 1,347.1 | 1,282 | 1,319.65 | 659.825 | -0.1 (-0.01%) | 5,560 |
| 24 May 2018 | INR | 1,324.3 | 1,331.55 | 1,305 | 1,319.75 | 659.875 | -7.7 (-0.58%) | 3,269 |
| 23 May 2018 | INR | 1,332.5 | 1,337 | 1,307.5 | 1,327.45 | 663.725 | -9.9 (-0.74%) | 3,192 |
| 22 May 2018 | INR | 1,322.05 | 1,351 | 1,313 | 1,337.35 | 668.675 | +1.05 (+0.08%) | 2,505 |
| 21 May 2018 | INR | 1,336.7 | 1,351 | 1,308 | 1,336.3 | 668.15 | -7.25 (-0.54%) | 2,313 |
| 18 May 2018 | INR | 1,360.85 | 1,363.2 | 1,335 | 1,343.55 | 671.775 | -23 (-1.68%) | 2,877 |
| 17 May 2018 | INR | 1,362.55 | 1,376.95 | 1,352.35 | 1,366.55 | 683.275 | +9.5 (+0.70%) | 946 |
| 16 May 2018 | INR | 1,345.5 | 1,371 | 1,329.5 | 1,357.05 | 678.525 | +7.55 (+0.56%) | 1,687 |
| 15 May 2018 | INR | 1,359.5 | 1,379.75 | 1,327.35 | 1,349.5 | 674.75 | -12.7 (-0.93%) | 3,317 |
| 14 May 2018 | INR | 1,332.2 | 1,382.6 | 1,326 | 1,362.2 | 681.1 | +1.4 (+0.10%) | 6,376 |
| 11 May 2018 | INR | 1,343.8 | 1,375.9 | 1,343.8 | 1,360.8 | 680.4 | +14.6 (+1.08%) | 2,444 |
| 10 May 2018 | INR | 1,365 | 1,372.45 | 1,335 | 1,346.2 | 673.1 | -18.05 (-1.32%) | 2,761 |
| 9 May 2018 | INR | 1,360 | 1,376 | 1,350.3 | 1,364.25 | 682.125 | +4.2 (+0.31%) | 4,162 |
