| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,050 | 1,065 | 1,030 | 1,058.95 | 1,058.95 | +7.3 (+0.69%) | 22,794 |
| 18 Jun 2018 | INR | 1,043 | 1,075 | 1,042 | 1,051.65 | 1,051.65 | +21.8 (+2.12%) | 44,925 |
| 15 Jun 2018 | INR | 969.6 | 1,044 | 969.6 | 1,029.85 | 1,029.85 | +58.35 (+6.01%) | 52,089 |
| 14 Jun 2018 | INR | 987 | 987 | 962 | 971.5 | 971.5 | -5.05 (-0.52%) | 9,603 |
| 13 Jun 2018 | INR | 982.55 | 1,009 | 973.75 | 976.55 | 976.55 | -4.35 (-0.44%) | 17,283 |
| 12 Jun 2018 | INR | 1,014.9 | 1,060.9 | 975.6 | 980.9 | 980.9 | -19.95 (-1.99%) | 18,321 |
| 11 Jun 2018 | INR | 1,027.9 | 1,029.9 | 995 | 1,000.85 | 1,000.85 | -14.9 (-1.47%) | 14,972 |
| 8 Jun 2018 | INR | 968 | 1,020 | 965.05 | 1,015.75 | 1,015.75 | +42.75 (+4.39%) | 28,671 |
| 7 Jun 2018 | INR | 930.05 | 987.95 | 930.05 | 973 | 973 | +43 (+4.62%) | 19,420 |
| 6 Jun 2018 | INR | 937.8 | 946.6 | 927 | 930 | 930 | -7.8 (-0.83%) | 5,822 |
| 5 Jun 2018 | INR | 942 | 950 | 924.6 | 937.8 | 937.8 | -4.5 (-0.48%) | 13,765 |
| 4 Jun 2018 | INR | 940 | 974.8 | 917 | 942.3 | 942.3 | +14.2 (+1.53%) | 382,444 |
| 1 Jun 2018 | INR | 949 | 960.75 | 917.45 | 928.1 | 928.1 | -21.6 (-2.27%) | 41,609 |
| 31 May 2018 | INR | 1,000 | 1,004.15 | 938.5 | 949.7 | 949.7 | -37.45 (-3.79%) | 37,332 |
| 30 May 2018 | INR | 993.25 | 999 | 976.35 | 987.15 | 987.15 | -17.65 (-1.76%) | 12,423 |
| 29 May 2018 | INR | 975 | 1,013 | 961.7 | 1,004.8 | 1,004.8 | +17.35 (+1.76%) | 21,903 |
| 28 May 2018 | INR | 993 | 999.55 | 971.05 | 987.45 | 987.45 | -5.55 (-0.56%) | 6,862 |
| 25 May 2018 | INR | 969.35 | 1,004.85 | 956.45 | 993 | 993 | +25.9 (+2.68%) | 16,028 |
| 24 May 2018 | INR | 971.5 | 974 | 947.75 | 967.1 | 967.1 | +0.8 (+0.08%) | 12,219 |
| 23 May 2018 | INR | 960.05 | 978.65 | 956.85 | 966.3 | 966.3 | -4.85 (-0.50%) | 7,324 |
| 22 May 2018 | INR | 983.5 | 986 | 958 | 971.15 | 971.15 | -13.85 (-1.41%) | 22,480 |
| 21 May 2018 | INR | 1,018.85 | 1,018.85 | 977.25 | 985 | 985 | -30.75 (-3.03%) | 16,684 |
| 18 May 2018 | INR | 1,025.55 | 1,031.3 | 1,011.5 | 1,015.75 | 1,015.75 | -3.75 (-0.37%) | 3,827 |
| 17 May 2018 | INR | 1,032.85 | 1,035.7 | 1,012.6 | 1,019.5 | 1,019.5 | -9.1 (-0.88%) | 3,301 |
| 16 May 2018 | INR | 1,037.2 | 1,037.2 | 1,021 | 1,028.6 | 1,028.6 | -13.35 (-1.28%) | 4,391 |
| 15 May 2018 | INR | 1,025.25 | 1,049 | 1,025.25 | 1,041.95 | 1,041.95 | +18.75 (+1.83%) | 8,961 |
| 14 May 2018 | INR | 1,054.9 | 1,054.9 | 1,020.55 | 1,023.2 | 1,023.2 | -18.8 (-1.80%) | 7,278 |
| 11 May 2018 | INR | 1,034.6 | 1,053.95 | 1,013 | 1,042 | 1,042 | +16.35 (+1.59%) | 20,756 |
| 10 May 2018 | INR | 1,046.8 | 1,053 | 1,022.15 | 1,025.65 | 1,025.65 | -21.15 (-2.02%) | 11,875 |
| 9 May 2018 | INR | 1,068.85 | 1,068.85 | 1,042 | 1,046.8 | 1,046.8 | -24.95 (-2.33%) | 14,481 |
