| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 932 | 932 | 932 | 932 | 466 | -0.35 (-0.04%) | 27 |
| 18 Jun 2018 | INR | 922 | 942 | 914.3 | 932.35 | 466.175 | -9.55 (-1.01%) | 105 |
| 15 Jun 2018 | INR | 966.1 | 999.5 | 904 | 941.9 | 470.95 | -39.1 (-3.99%) | 397 |
| 14 Jun 2018 | INR | 975 | 981 | 970 | 981 | 490.5 | +6.85 (+0.70%) | 76 |
| 13 Jun 2018 | INR | 1,006 | 1,006 | 970 | 974.15 | 487.075 | -32 (-3.18%) | 28 |
| 12 Jun 2018 | INR | 1,010 | 1,041 | 960 | 1,006.15 | 503.075 | +45.15 (+4.70%) | 77 |
| 11 Jun 2018 | INR | 1,010 | 1,010 | 960 | 961 | 480.5 | -29 (-2.93%) | 148 |
| 8 Jun 2018 | INR | 990 | 990 | 990 | 990 | 495 | +2 (+0.20%) | 0 |
| 7 Jun 2018 | INR | 980 | 1,000 | 965 | 988 | 494 | +25 (+2.60%) | 228 |
| 6 Jun 2018 | INR | 891 | 1,008.95 | 880 | 963 | 481.5 | +66.65 (+7.44%) | 166 |
| 5 Jun 2018 | INR | 924 | 924 | 891 | 896.35 | 448.175 | -51.7 (-5.45%) | 484 |
| 4 Jun 2018 | INR | 960 | 1,079 | 922 | 948.05 | 474.025 | -37.6 (-3.81%) | 1,395 |
| 1 Jun 2018 | INR | 1,053 | 1,053 | 930 | 985.65 | 492.825 | -84.35 (-7.88%) | 1,332 |
| 31 May 2018 | INR | 1,085 | 1,086 | 1,048 | 1,070 | 535 | +38.65 (+3.75%) | 145 |
| 30 May 2018 | INR | 1,060 | 1,069 | 1,025 | 1,031.35 | 515.675 | -23.65 (-2.24%) | 82 |
| 29 May 2018 | INR | 1,059.95 | 1,099 | 1,030 | 1,055 | 527.5 | +8.3 (+0.79%) | 347 |
| 28 May 2018 | INR | 1,070 | 1,199 | 1,010 | 1,046.7 | 523.35 | -19.3 (-1.81%) | 880 |
| 25 May 2018 | INR | 1,049.9 | 1,067.05 | 1,025 | 1,066 | 533 | +46.9 (+4.60%) | 213 |
| 24 May 2018 | INR | 1,012.05 | 1,039 | 1,012.05 | 1,019.1 | 509.55 | -50.9 (-4.76%) | 168 |
| 23 May 2018 | INR | 1,079 | 1,079 | 1,070 | 1,070 | 535 | +21 (+2.00%) | 25 |
| 22 May 2018 | INR | 1,059 | 1,059 | 1,043 | 1,049 | 524.5 | +5.8 (+0.56%) | 47 |
| 21 May 2018 | INR | 1,100 | 1,100 | 1,001.5 | 1,043.2 | 521.6 | -40.25 (-3.71%) | 190 |
| 18 May 2018 | INR | 1,090 | 1,144.95 | 1,078 | 1,083.45 | 541.725 | +0.5 (+0.05%) | 159 |
| 17 May 2018 | INR | 1,120 | 1,129.75 | 1,070 | 1,082.95 | 541.475 | -32.05 (-2.87%) | 605 |
| 16 May 2018 | INR | 1,124 | 1,124 | 1,100.1 | 1,115 | 557.5 | -9.2 (-0.82%) | 48 |
| 15 May 2018 | INR | 1,189 | 1,194 | 1,105 | 1,124.2 | 562.1 | -59.8 (-5.05%) | 381 |
| 14 May 2018 | INR | 1,151 | 1,194 | 1,150 | 1,184 | 592 | +10.05 (+0.86%) | 103 |
| 11 May 2018 | INR | 1,155 | 1,199 | 1,125 | 1,173.95 | 586.975 | +45.3 (+4.01%) | 179 |
| 10 May 2018 | INR | 1,135.3 | 1,205 | 1,111.05 | 1,128.65 | 564.325 | -58.35 (-4.92%) | 198 |
| 9 May 2018 | INR | 1,229 | 1,229 | 1,140 | 1,187 | 593.5 | +67 (+5.98%) | 498 |
