| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 6,708.8 | 6,971 | 6,708.75 | 6,913.75 | 6,913.75 | +231.75 (+3.47%) | 969 |
| 18 Jun 2018 | INR | 6,563.95 | 6,759.45 | 6,480 | 6,682 | 6,682 | +145.9 (+2.23%) | 293 |
| 15 Jun 2018 | INR | 6,489.9 | 6,546.9 | 6,417.45 | 6,536.1 | 6,536.1 | +46.25 (+0.71%) | 173 |
| 14 Jun 2018 | INR | 6,300 | 6,650 | 6,300 | 6,489.85 | 6,489.85 | +166.4 (+2.63%) | 476 |
| 13 Jun 2018 | INR | 6,399.1 | 6,410.25 | 6,318.1 | 6,323.45 | 6,323.45 | -27.4 (-0.43%) | 154 |
| 12 Jun 2018 | INR | 6,395 | 6,395 | 6,327.05 | 6,350.85 | 6,350.85 | +11.15 (+0.18%) | 133 |
| 11 Jun 2018 | INR | 6,385.15 | 6,395.15 | 6,317.3 | 6,339.7 | 6,339.7 | -50.7 (-0.79%) | 324 |
| 8 Jun 2018 | INR | 6,402 | 6,429.4 | 6,345 | 6,390.4 | 6,390.4 | -19.3 (-0.30%) | 50,236 |
| 7 Jun 2018 | INR | 6,450 | 6,455.3 | 6,361.55 | 6,409.7 | 6,409.7 | -12.9 (-0.20%) | 375 |
| 6 Jun 2018 | INR | 6,530 | 6,530 | 6,225 | 6,422.6 | 6,422.6 | +81.8 (+1.29%) | 697 |
| 5 Jun 2018 | INR | 6,579.95 | 6,579.95 | 6,326.25 | 6,340.8 | 6,340.8 | -178.15 (-2.73%) | 344 |
| 4 Jun 2018 | INR | 6,658 | 6,743 | 6,499.95 | 6,518.95 | 6,518.95 | -129.55 (-1.95%) | 443 |
| 1 Jun 2018 | INR | 6,702.75 | 6,703 | 6,500 | 6,648.5 | 6,648.5 | -12.7 (-0.19%) | 1,653 |
| 31 May 2018 | INR | 6,747.95 | 6,800 | 6,605.5 | 6,661.2 | 6,661.2 | -62.7 (-0.93%) | 262 |
| 30 May 2018 | INR | 6,700 | 6,749.9 | 6,658.2 | 6,723.9 | 6,723.9 | +49.65 (+0.74%) | 243 |
| 29 May 2018 | INR | 6,800 | 6,810 | 6,634 | 6,674.25 | 6,674.25 | -56.4 (-0.84%) | 272 |
| 28 May 2018 | INR | 6,717.6 | 6,790.75 | 6,650 | 6,730.65 | 6,730.65 | +95.1 (+1.43%) | 572 |
| 25 May 2018 | INR | 6,681.55 | 6,750 | 6,561.2 | 6,635.55 | 6,635.55 | -24.5 (-0.37%) | 435 |
| 24 May 2018 | INR | 6,550 | 6,735 | 6,535.8 | 6,660.05 | 6,660.05 | +66.35 (+1.01%) | 617 |
| 23 May 2018 | INR | 6,620 | 6,650 | 6,502 | 6,593.7 | 6,593.7 | +45.05 (+0.69%) | 277 |
| 22 May 2018 | INR | 6,533.95 | 6,619.7 | 6,521.1 | 6,548.65 | 6,548.65 | -99.7 (-1.50%) | 254 |
| 21 May 2018 | INR | 6,851 | 6,872.5 | 6,465.05 | 6,648.35 | 6,648.35 | -101.9 (-1.51%) | 850 |
| 18 May 2018 | INR | 6,793.35 | 6,800 | 6,650 | 6,750.25 | 6,750.25 | -43.1 (-0.63%) | 370 |
| 17 May 2018 | INR | 6,811.05 | 6,859 | 6,721.8 | 6,793.35 | 6,793.35 | +26.9 (+0.40%) | 915 |
| 16 May 2018 | INR | 6,618 | 6,899.85 | 6,618 | 6,766.45 | 6,766.45 | +148.4 (+2.24%) | 1,603 |
| 15 May 2018 | INR | 6,600 | 7,353.45 | 6,400 | 6,618.05 | 6,618.05 | +60.9 (+0.93%) | 6,565 |
| 14 May 2018 | INR | 6,426.35 | 6,580.6 | 6,352 | 6,557.15 | 6,557.15 | +226.3 (+3.57%) | 1,755 |
| 11 May 2018 | INR | 6,290 | 6,368 | 6,220.05 | 6,330.85 | 6,330.85 | +91.3 (+1.46%) | 26,213 |
| 10 May 2018 | INR | 6,338 | 6,352.9 | 6,200 | 6,239.55 | 6,239.55 | -59.8 (-0.95%) | 40,560 |
| 9 May 2018 | INR | 6,252.45 | 6,343.5 | 6,252.45 | 6,299.35 | 6,299.35 | +42 (+0.67%) | 906 |
