| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,203.1 | 1,205 | 1,185.5 | 1,191.1 | 1,191.1 | -12 (-1.00%) | 9,342 |
| 18 Jun 2018 | INR | 1,225 | 1,228.5 | 1,201.05 | 1,203.1 | 1,203.1 | -15.55 (-1.28%) | 9,068 |
| 15 Jun 2018 | INR | 1,233.15 | 1,235.5 | 1,215 | 1,218.65 | 1,218.65 | -13.2 (-1.07%) | 5,390 |
| 14 Jun 2018 | INR | 1,249.5 | 1,251 | 1,230 | 1,231.85 | 1,231.85 | -7 (-0.57%) | 28,369 |
| 13 Jun 2018 | INR | 1,226.2 | 1,251.85 | 1,221.55 | 1,238.85 | 1,238.85 | +12.95 (+1.06%) | 14,028 |
| 12 Jun 2018 | INR | 1,245.5 | 1,245.5 | 1,216.2 | 1,225.9 | 1,225.9 | -2.55 (-0.21%) | 18,954 |
| 11 Jun 2018 | INR | 1,237.95 | 1,238 | 1,226.3 | 1,228.45 | 1,228.45 | -0.4 (-0.03%) | 3,284 |
| 8 Jun 2018 | INR | 1,235.9 | 1,248.35 | 1,225 | 1,228.85 | 1,228.85 | -7.85 (-0.63%) | 12,122 |
| 7 Jun 2018 | INR | 1,236.5 | 1,245 | 1,222.05 | 1,236.7 | 1,236.7 | +5.55 (+0.45%) | 35,105 |
| 6 Jun 2018 | INR | 1,241.5 | 1,244.5 | 1,226.25 | 1,231.15 | 1,231.15 | -1.9 (-0.15%) | 7,206 |
| 5 Jun 2018 | INR | 1,240 | 1,260.85 | 1,226.25 | 1,233.05 | 1,233.05 | -2.65 (-0.21%) | 18,427 |
| 4 Jun 2018 | INR | 1,250 | 1,255.5 | 1,231.25 | 1,235.7 | 1,235.7 | -13.25 (-1.06%) | 7,848 |
| 1 Jun 2018 | INR | 1,258 | 1,262 | 1,245.05 | 1,248.95 | 1,248.95 | 0.0 (0.0%) | 15,230 |
| 31 May 2018 | INR | 1,255 | 1,260.65 | 1,225.2 | 1,248.95 | 1,248.95 | +0.4 (+0.03%) | 118,074 |
| 30 May 2018 | INR | 1,239 | 1,255.15 | 1,235 | 1,248.55 | 1,248.55 | +7.85 (+0.63%) | 130,036 |
| 29 May 2018 | INR | 1,250.3 | 1,255 | 1,230.85 | 1,240.7 | 1,240.7 | -13.15 (-1.05%) | 71,092 |
| 28 May 2018 | INR | 1,265 | 1,270.8 | 1,249.5 | 1,253.85 | 1,253.85 | -2.1 (-0.17%) | 14,887 |
| 25 May 2018 | INR | 1,255.5 | 1,270 | 1,240.35 | 1,255.95 | 1,255.95 | +4.7 (+0.38%) | 36,366 |
| 24 May 2018 | INR | 1,239.95 | 1,256.4 | 1,236.05 | 1,251.25 | 1,251.25 | +16.7 (+1.35%) | 17,900 |
| 23 May 2018 | INR | 1,227 | 1,245 | 1,223.9 | 1,234.55 | 1,234.55 | +11.3 (+0.92%) | 25,705 |
| 22 May 2018 | INR | 1,202 | 1,250 | 1,180 | 1,223.25 | 1,223.25 | +15.75 (+1.30%) | 70,216 |
| 21 May 2018 | INR | 1,225.05 | 1,285 | 1,162 | 1,207.5 | 1,207.5 | -15.9 (-1.30%) | 276,901 |
| 18 May 2018 | INR | 1,176.8 | 1,231.35 | 1,174 | 1,223.4 | 1,223.4 | +48.1 (+4.09%) | 59,787 |
| 17 May 2018 | INR | 1,183 | 1,188.95 | 1,171 | 1,175.3 | 1,175.3 | +1.35 (+0.11%) | 14,346 |
| 16 May 2018 | INR | 1,150.25 | 1,180 | 1,141 | 1,173.95 | 1,173.95 | +25 (+2.18%) | 42,473 |
| 15 May 2018 | INR | 1,113.3 | 1,153.6 | 1,111.25 | 1,148.95 | 1,148.95 | +40.95 (+3.70%) | 89,286 |
| 14 May 2018 | INR | 1,102 | 1,115.25 | 1,102 | 1,108 | 1,108 | +1.65 (+0.15%) | 8,820 |
| 11 May 2018 | INR | 1,075 | 1,110 | 1,075 | 1,106.35 | 1,106.35 | +10.3 (+0.94%) | 9,796 |
| 10 May 2018 | INR | 1,092 | 1,105 | 1,087 | 1,096.05 | 1,096.05 | +3.6 (+0.33%) | 7,584 |
| 9 May 2018 | INR | 1,095 | 1,099.5 | 1,088.1 | 1,092.45 | 1,092.45 | -4.6 (-0.42%) | 5,782 |
