| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,895 | 1,913.7 | 1,875 | 1,881.75 | 1,881.75 | -16.55 (-0.87%) | 208 |
| 18 Jun 2018 | INR | 1,867 | 1,917.9 | 1,867 | 1,898.3 | 1,898.3 | +7.65 (+0.40%) | 661 |
| 15 Jun 2018 | INR | 1,911.3 | 1,911.3 | 1,889 | 1,890.65 | 1,890.65 | +3.65 (+0.19%) | 348 |
| 14 Jun 2018 | INR | 1,870 | 1,904.95 | 1,860.85 | 1,887 | 1,887 | +14.7 (+0.79%) | 318 |
| 13 Jun 2018 | INR | 1,883.9 | 1,893 | 1,860.1 | 1,872.3 | 1,872.3 | -8.95 (-0.48%) | 342 |
| 12 Jun 2018 | INR | 1,834.95 | 1,889.85 | 1,825 | 1,881.25 | 1,881.25 | +25.5 (+1.37%) | 558 |
| 11 Jun 2018 | INR | 1,825.05 | 1,859 | 1,825 | 1,855.75 | 1,855.75 | +23.7 (+1.29%) | 134 |
| 8 Jun 2018 | INR | 1,856.55 | 1,870.5 | 1,823.65 | 1,832.05 | 1,832.05 | -36.15 (-1.94%) | 215 |
| 7 Jun 2018 | INR | 1,860 | 1,886.4 | 1,835.55 | 1,868.2 | 1,868.2 | +44.45 (+2.44%) | 788 |
| 6 Jun 2018 | INR | 1,881.1 | 1,881.1 | 1,806 | 1,823.75 | 1,823.75 | -100.1 (-5.20%) | 3,258 |
| 5 Jun 2018 | INR | 1,931.3 | 1,940 | 1,906 | 1,923.85 | 1,923.85 | -14.5 (-0.75%) | 1,398 |
| 4 Jun 2018 | INR | 1,950.05 | 1,965 | 1,923.7 | 1,938.35 | 1,938.35 | -4.1 (-0.21%) | 852 |
| 1 Jun 2018 | INR | 1,949 | 1,960 | 1,935 | 1,942.45 | 1,942.45 | +9.1 (+0.47%) | 260 |
| 31 May 2018 | INR | 1,931.05 | 1,942.55 | 1,904.65 | 1,933.35 | 1,933.35 | +2.85 (+0.15%) | 656 |
| 30 May 2018 | INR | 1,930 | 1,939.7 | 1,926.35 | 1,930.5 | 1,930.5 | +2.95 (+0.15%) | 421 |
| 29 May 2018 | INR | 1,936.9 | 1,940 | 1,920 | 1,927.55 | 1,927.55 | +20.75 (+1.09%) | 762 |
| 28 May 2018 | INR | 1,915 | 1,932.15 | 1,900.55 | 1,906.8 | 1,906.8 | -2.25 (-0.12%) | 437 |
| 25 May 2018 | INR | 1,897 | 1,928 | 1,896 | 1,909.05 | 1,909.05 | +11.6 (+0.61%) | 868 |
| 24 May 2018 | INR | 1,910 | 1,910 | 1,897 | 1,897.45 | 1,897.45 | -3.3 (-0.17%) | 1,022 |
| 23 May 2018 | INR | 1,911.55 | 1,917.95 | 1,899.45 | 1,900.75 | 1,900.75 | -13.25 (-0.69%) | 1,356 |
| 22 May 2018 | INR | 1,910 | 1,925 | 1,904 | 1,914 | 1,914 | +11 (+0.58%) | 182 |
| 21 May 2018 | INR | 1,925 | 1,925.65 | 1,901 | 1,903 | 1,903 | -43.5 (-2.23%) | 729 |
| 18 May 2018 | INR | 1,930 | 1,958.85 | 1,901.75 | 1,946.5 | 1,946.5 | +7.05 (+0.36%) | 948 |
| 17 May 2018 | INR | 1,945 | 1,947.2 | 1,931 | 1,939.45 | 1,939.45 | -11.65 (-0.60%) | 378 |
| 16 May 2018 | INR | 1,957.5 | 1,970 | 1,946.3 | 1,951.1 | 1,951.1 | -14.15 (-0.72%) | 1,077 |
| 15 May 2018 | INR | 1,993 | 1,993 | 1,960 | 1,965.25 | 1,965.25 | -2.95 (-0.15%) | 318 |
| 14 May 2018 | INR | 1,950 | 1,989.95 | 1,929.95 | 1,968.2 | 1,968.2 | +27.75 (+1.43%) | 1,425 |
| 11 May 2018 | INR | 1,930.05 | 1,950.75 | 1,928.75 | 1,940.45 | 1,940.45 | +18.95 (+0.99%) | 1,036 |
| 10 May 2018 | INR | 1,919 | 1,929.3 | 1,917.05 | 1,921.5 | 1,921.5 | -5.4 (-0.28%) | 37 |
| 9 May 2018 | INR | 1,921 | 1,930 | 1,917 | 1,926.9 | 1,926.9 | +2.25 (+0.12%) | 344 |
