| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,043 | 1,072.45 | 1,025 | 1,042.85 | 1,042.85 | -35.6 (-3.30%) | 1,122 |
| 18 Jun 2018 | INR | 1,110 | 1,119 | 1,074.7 | 1,078.45 | 1,078.45 | -35.5 (-3.19%) | 5,295 |
| 15 Jun 2018 | INR | 1,075 | 1,124 | 1,033.65 | 1,113.95 | 1,113.95 | +47.6 (+4.46%) | 6,865 |
| 14 Jun 2018 | INR | 1,012.85 | 1,080 | 987.35 | 1,066.35 | 1,066.35 | +36.95 (+3.59%) | 18,523 |
| 13 Jun 2018 | INR | 945 | 1,095 | 933.5 | 1,029.4 | 1,029.4 | +92.15 (+9.83%) | 22,587 |
| 12 Jun 2018 | INR | 882.5 | 945 | 882.5 | 937.25 | 937.25 | +11.15 (+1.20%) | 347 |
| 11 Jun 2018 | INR | 925.85 | 939.95 | 905.1 | 926.1 | 926.1 | +0.9 (+0.10%) | 253 |
| 8 Jun 2018 | INR | 912.8 | 930.6 | 900 | 925.2 | 925.2 | +16.9 (+1.86%) | 512 |
| 7 Jun 2018 | INR | 924 | 924 | 902.6 | 908.3 | 908.3 | -6.7 (-0.73%) | 98 |
| 6 Jun 2018 | INR | 879.6 | 915 | 870 | 915 | 915 | +30.5 (+3.45%) | 1,124 |
| 5 Jun 2018 | INR | 865 | 885 | 858.05 | 884.5 | 884.5 | +20.55 (+2.38%) | 1,620 |
| 4 Jun 2018 | INR | 891.2 | 891.2 | 845 | 863.95 | 863.95 | -38.15 (-4.23%) | 1,012 |
| 1 Jun 2018 | INR | 916 | 916 | 885.85 | 902.1 | 902.1 | -33.3 (-3.56%) | 245 |
| 31 May 2018 | INR | 918 | 951.6 | 906 | 935.4 | 935.4 | +27.65 (+3.05%) | 702 |
| 30 May 2018 | INR | 912.45 | 919 | 890 | 907.75 | 907.75 | +1.6 (+0.18%) | 1,136 |
| 29 May 2018 | INR | 932.1 | 932.1 | 898.1 | 906.15 | 906.15 | -1.1 (-0.12%) | 271 |
| 28 May 2018 | INR | 927 | 932 | 901 | 907.25 | 907.25 | +4.75 (+0.53%) | 221 |
| 25 May 2018 | INR | 916.5 | 916.95 | 900 | 902.5 | 902.5 | -19.3 (-2.09%) | 116 |
| 24 May 2018 | INR | 938.6 | 942.5 | 912 | 921.8 | 921.8 | -4.45 (-0.48%) | 1,331 |
| 23 May 2018 | INR | 971.6 | 982.3 | 912.2 | 926.25 | 926.25 | -49.9 (-5.11%) | 1,348 |
| 22 May 2018 | INR | 980 | 990 | 950 | 976.15 | 976.15 | -4.3 (-0.44%) | 3,013 |
| 21 May 2018 | INR | 945 | 989 | 939.35 | 980.45 | 980.45 | +24.2 (+2.53%) | 1,873 |
| 18 May 2018 | INR | 961.55 | 966.6 | 944.9 | 956.25 | 956.25 | +6.95 (+0.73%) | 1,137 |
| 17 May 2018 | INR | 950 | 960 | 945 | 949.3 | 949.3 | -5.5 (-0.58%) | 709 |
| 16 May 2018 | INR | 954.85 | 968.25 | 945 | 954.8 | 954.8 | +1.3 (+0.14%) | 327 |
| 15 May 2018 | INR | 958.3 | 962 | 945 | 953.5 | 953.5 | +3.5 (+0.37%) | 682 |
| 14 May 2018 | INR | 954.7 | 980.9 | 942.8 | 950 | 950 | -1.15 (-0.12%) | 885 |
| 11 May 2018 | INR | 935.95 | 967.95 | 920 | 951.15 | 951.15 | +26 (+2.81%) | 1,474 |
| 10 May 2018 | INR | 903.5 | 936 | 898.4 | 925.15 | 925.15 | +13.4 (+1.47%) | 2,154 |
| 9 May 2018 | INR | 904.95 | 916.3 | 900 | 911.75 | 911.75 | +13.6 (+1.51%) | 394 |
