| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,415 | 1,515.4 | 1,389 | 1,435.65 | 1,435.65 | +20.2 (+1.43%) | 72,501 |
| 18 Jun 2018 | INR | 1,316 | 1,435 | 1,316 | 1,415.45 | 1,415.45 | +108.25 (+8.28%) | 165,183 |
| 15 Jun 2018 | INR | 1,302 | 1,315 | 1,287 | 1,307.2 | 1,307.2 | +15.45 (+1.20%) | 2,371 |
| 14 Jun 2018 | INR | 1,290 | 1,318 | 1,276.15 | 1,291.75 | 1,291.75 | -1.3 (-0.10%) | 1,872 |
| 13 Jun 2018 | INR | 1,318.25 | 1,340 | 1,286 | 1,293.05 | 1,293.05 | -18.8 (-1.43%) | 3,782 |
| 12 Jun 2018 | INR | 1,333.9 | 1,360 | 1,284.1 | 1,311.85 | 1,311.85 | -9.05 (-0.69%) | 7,578 |
| 11 Jun 2018 | INR | 1,184.15 | 1,390 | 1,155.15 | 1,320.9 | 1,320.9 | +143.55 (+12.19%) | 24,691 |
| 8 Jun 2018 | INR | 1,162.55 | 1,199 | 1,162.55 | 1,177.35 | 1,177.35 | +0.55 (+0.05%) | 1,346 |
| 7 Jun 2018 | INR | 1,157.3 | 1,185 | 1,157.15 | 1,176.8 | 1,176.8 | +23.5 (+2.04%) | 576 |
| 6 Jun 2018 | INR | 1,122.2 | 1,168 | 1,106 | 1,153.3 | 1,153.3 | +22.35 (+1.98%) | 2,744 |
| 5 Jun 2018 | INR | 1,170 | 1,177.75 | 1,108 | 1,130.95 | 1,130.95 | -45.8 (-3.89%) | 1,258 |
| 4 Jun 2018 | INR | 1,209 | 1,219.95 | 1,170.85 | 1,176.75 | 1,176.75 | -23.15 (-1.93%) | 392 |
| 1 Jun 2018 | INR | 1,199 | 1,225 | 1,171.05 | 1,199.9 | 1,199.9 | +9.4 (+0.79%) | 801 |
| 31 May 2018 | INR | 1,225 | 1,237 | 1,180 | 1,190.5 | 1,190.5 | -26.35 (-2.17%) | 1,535 |
| 30 May 2018 | INR | 1,171.2 | 1,244 | 1,171.2 | 1,216.85 | 1,216.85 | +51.5 (+4.42%) | 5,597 |
| 29 May 2018 | INR | 1,170 | 1,175 | 1,157.05 | 1,165.35 | 1,165.35 | -21.05 (-1.77%) | 2,287 |
| 28 May 2018 | INR | 1,202 | 1,210 | 1,178 | 1,186.4 | 1,186.4 | -8.15 (-0.68%) | 1,837 |
| 25 May 2018 | INR | 1,192 | 1,224.6 | 1,186.05 | 1,194.55 | 1,194.55 | +11 (+0.93%) | 3,807 |
| 24 May 2018 | INR | 1,187.3 | 1,207.5 | 1,142 | 1,183.55 | 1,183.55 | +3.45 (+0.29%) | 2,596 |
| 23 May 2018 | INR | 1,153.35 | 1,220 | 1,135.1 | 1,180.1 | 1,180.1 | +31.85 (+2.77%) | 11,898 |
| 22 May 2018 | INR | 1,160 | 1,203.65 | 1,140 | 1,148.25 | 1,148.25 | +10.45 (+0.92%) | 3,595 |
| 21 May 2018 | INR | 1,139 | 1,159 | 1,130 | 1,137.8 | 1,137.8 | -1 (-0.09%) | 342 |
| 18 May 2018 | INR | 1,152.5 | 1,160 | 1,122 | 1,138.8 | 1,138.8 | -17.2 (-1.49%) | 907 |
| 17 May 2018 | INR | 1,169.9 | 1,177 | 1,150 | 1,156 | 1,156 | -3.45 (-0.30%) | 206 |
| 16 May 2018 | INR | 1,125.9 | 1,171 | 1,110.8 | 1,159.45 | 1,159.45 | +36.8 (+3.28%) | 1,467 |
| 15 May 2018 | INR | 1,112 | 1,170 | 1,112 | 1,122.65 | 1,122.65 | +11.55 (+1.04%) | 1,010 |
| 14 May 2018 | INR | 1,098 | 1,115.2 | 1,090.05 | 1,111.1 | 1,111.1 | -7.05 (-0.63%) | 1,568 |
| 11 May 2018 | INR | 1,130.85 | 1,143.95 | 1,107.3 | 1,118.15 | 1,118.15 | -6.55 (-0.58%) | 461 |
| 10 May 2018 | INR | 1,149 | 1,169 | 1,122 | 1,124.7 | 1,124.7 | -26.4 (-2.29%) | 761 |
| 9 May 2018 | INR | 1,111 | 1,174 | 1,102.75 | 1,151.1 | 1,151.1 | +57.3 (+5.24%) | 51,950 |
