| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,250 | 1,252.75 | 1,221.15 | 1,239.5 | 1,239.5 | -19.1 (-1.52%) | 2,306 |
| 18 Jun 2018 | INR | 1,236.25 | 1,262.3 | 1,235.75 | 1,258.6 | 1,258.6 | +10.5 (+0.84%) | 4,080 |
| 15 Jun 2018 | INR | 1,263.9 | 1,268.6 | 1,235 | 1,248.1 | 1,248.1 | -20.55 (-1.62%) | 5,682 |
| 14 Jun 2018 | INR | 1,255 | 1,276.65 | 1,235.4 | 1,268.65 | 1,268.65 | +9.7 (+0.77%) | 5,166 |
| 13 Jun 2018 | INR | 1,282.55 | 1,287 | 1,251.1 | 1,258.95 | 1,258.95 | -27.05 (-2.10%) | 19,038 |
| 12 Jun 2018 | INR | 1,285 | 1,291.5 | 1,272.1 | 1,286 | 1,286 | +12.2 (+0.96%) | 655 |
| 11 Jun 2018 | INR | 1,295.45 | 1,300 | 1,270.3 | 1,273.8 | 1,273.8 | -20.15 (-1.56%) | 2,581 |
| 8 Jun 2018 | INR | 1,242.05 | 1,299 | 1,228.45 | 1,293.95 | 1,293.95 | +53.35 (+4.30%) | 1,461 |
| 7 Jun 2018 | INR | 1,272 | 1,280.2 | 1,234.95 | 1,240.6 | 1,240.6 | -14.95 (-1.19%) | 3,695 |
| 6 Jun 2018 | INR | 1,258.5 | 1,294.05 | 1,250.6 | 1,255.55 | 1,255.55 | -1.55 (-0.12%) | 4,090 |
| 5 Jun 2018 | INR | 1,279.5 | 1,315 | 1,250 | 1,257.1 | 1,257.1 | -21.45 (-1.68%) | 1,953 |
| 4 Jun 2018 | INR | 1,320 | 1,320 | 1,270.1 | 1,278.55 | 1,278.55 | -18.3 (-1.41%) | 1,584 |
| 1 Jun 2018 | INR | 1,300 | 1,306.35 | 1,287 | 1,296.85 | 1,296.85 | -3.7 (-0.28%) | 635 |
| 31 May 2018 | INR | 1,291.9 | 1,349 | 1,282 | 1,300.55 | 1,300.55 | +23.3 (+1.82%) | 10,926 |
| 30 May 2018 | INR | 1,279.4 | 1,288.3 | 1,273.05 | 1,277.25 | 1,277.25 | +0.8 (+0.06%) | 3,326 |
| 29 May 2018 | INR | 1,272.05 | 1,299 | 1,262.65 | 1,276.45 | 1,276.45 | -0.4 (-0.03%) | 5,015 |
| 28 May 2018 | INR | 1,295.8 | 1,295.8 | 1,271.7 | 1,276.85 | 1,276.85 | -7.45 (-0.58%) | 1,214 |
| 25 May 2018 | INR | 1,270.3 | 1,299 | 1,265 | 1,284.3 | 1,284.3 | +6.8 (+0.53%) | 549 |
| 24 May 2018 | INR | 1,259 | 1,286.95 | 1,256.4 | 1,277.5 | 1,277.5 | +19.55 (+1.55%) | 7,652 |
| 23 May 2018 | INR | 1,272.15 | 1,291.3 | 1,250 | 1,257.95 | 1,257.95 | -20.6 (-1.61%) | 2,107 |
| 22 May 2018 | INR | 1,238.45 | 1,294.8 | 1,238.45 | 1,278.55 | 1,278.55 | +16.15 (+1.28%) | 4,413 |
| 21 May 2018 | INR | 1,290 | 1,290.15 | 1,232 | 1,262.4 | 1,262.4 | -27.2 (-2.11%) | 3,932 |
| 18 May 2018 | INR | 1,282.75 | 1,329 | 1,270.3 | 1,289.6 | 1,289.6 | -5.55 (-0.43%) | 2,982 |
| 17 May 2018 | INR | 1,292.05 | 1,303 | 1,278.05 | 1,295.15 | 1,295.15 | -2.8 (-0.22%) | 3,245 |
| 16 May 2018 | INR | 1,304 | 1,310 | 1,285 | 1,297.95 | 1,297.95 | -6.05 (-0.46%) | 1,244 |
| 15 May 2018 | INR | 1,324.2 | 1,339 | 1,285 | 1,304 | 1,304 | -11.75 (-0.89%) | 2,619 |
| 14 May 2018 | INR | 1,330.05 | 1,331.9 | 1,305 | 1,315.75 | 1,315.75 | -14.1 (-1.06%) | 651 |
| 11 May 2018 | INR | 1,317.3 | 1,346.7 | 1,314.9 | 1,329.85 | 1,329.85 | +0.25 (+0.02%) | 3,851 |
| 10 May 2018 | INR | 1,342.5 | 1,345.5 | 1,310.2 | 1,329.6 | 1,329.6 | -4.45 (-0.33%) | 373 |
| 9 May 2018 | INR | 1,357.15 | 1,362.95 | 1,325 | 1,334.05 | 1,334.05 | -40.4 (-2.94%) | 1,480 |
