| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,844 | 1,844 | 1,714.5 | 1,730.8 | 865.4 | -114.6 (-6.21%) | 44,277 |
| 18 Jun 2018 | INR | 1,842 | 1,864.4 | 1,825.3 | 1,845.4 | 922.7 | +4.05 (+0.22%) | 22,615 |
| 15 Jun 2018 | INR | 1,892.2 | 1,915 | 1,827.3 | 1,841.35 | 920.675 | -23.85 (-1.28%) | 62,590 |
| 14 Jun 2018 | INR | 1,877 | 1,915 | 1,850 | 1,865.2 | 932.6 | -8.6 (-0.46%) | 34,115 |
| 13 Jun 2018 | INR | 1,855 | 1,888.7 | 1,815 | 1,873.8 | 936.9 | +31.8 (+1.73%) | 52,082 |
| 12 Jun 2018 | INR | 1,912 | 1,948.4 | 1,805.6 | 1,842 | 921 | -61.05 (-3.21%) | 97,835 |
| 11 Jun 2018 | INR | 1,880 | 1,980 | 1,880 | 1,903.05 | 951.525 | +77.45 (+4.24%) | 130,103 |
| 8 Jun 2018 | INR | 1,800 | 1,890.65 | 1,725 | 1,825.6 | 912.8 | +4.25 (+0.23%) | 166,076 |
| 7 Jun 2018 | INR | 1,680 | 1,921 | 1,679 | 1,821.35 | 910.675 | +198.75 (+12.25%) | 285,052 |
| 6 Jun 2018 | INR | 1,351 | 1,624.4 | 1,313 | 1,622.6 | 811.3 | +268.9 (+19.86%) | 161,276 |
| 5 Jun 2018 | INR | 1,480 | 1,480 | 1,232 | 1,353.7 | 676.85 | -135.9 (-9.12%) | 104,598 |
| 4 Jun 2018 | INR | 1,544 | 1,549.7 | 1,476 | 1,489.6 | 744.8 | -53.75 (-3.48%) | 34,221 |
| 1 Jun 2018 | INR | 1,610 | 1,612 | 1,534.45 | 1,543.35 | 771.675 | -83.9 (-5.16%) | 39,370 |
| 31 May 2018 | INR | 1,745 | 1,755.35 | 1,546 | 1,627.25 | 813.625 | -115.2 (-6.61%) | 79,683 |
| 30 May 2018 | INR | 1,820.55 | 1,820.55 | 1,730 | 1,742.45 | 871.225 | -78.1 (-4.29%) | 32,813 |
| 29 May 2018 | INR | 1,835 | 1,867.75 | 1,812.05 | 1,820.55 | 910.275 | +1.85 (+0.10%) | 17,518 |
| 28 May 2018 | INR | 1,902 | 1,902 | 1,812 | 1,818.7 | 909.35 | -132.3 (-6.78%) | 30,625 |
| 25 May 2018 | INR | 1,930 | 1,959.6 | 1,900 | 1,951 | 975.5 | +22.8 (+1.18%) | 21,185 |
| 24 May 2018 | INR | 1,905 | 1,958.8 | 1,890.05 | 1,928.2 | 964.1 | +14.55 (+0.76%) | 12,637 |
| 23 May 2018 | INR | 1,969.05 | 1,970.65 | 1,901.15 | 1,913.65 | 956.825 | -55.4 (-2.81%) | 10,880 |
| 22 May 2018 | INR | 1,957 | 2,009.4 | 1,900.55 | 1,969.05 | 984.525 | +12.05 (+0.62%) | 17,143 |
| 21 May 2018 | INR | 2,027 | 2,041.4 | 1,903 | 1,957 | 978.5 | -84.1 (-4.12%) | 21,941 |
| 18 May 2018 | INR | 2,049 | 2,082.8 | 2,031.65 | 2,041.1 | 1,020.55 | -5.4 (-0.26%) | 8,780 |
| 17 May 2018 | INR | 2,054.8 | 2,084.9 | 1,990 | 2,046.5 | 1,023.25 | +1.1 (+0.05%) | 16,023 |
| 16 May 2018 | INR | 2,167 | 2,167 | 1,981.2 | 2,045.4 | 1,022.7 | -87.05 (-4.08%) | 26,531 |
| 15 May 2018 | INR | 2,165.3 | 2,198.8 | 2,111.65 | 2,132.45 | 1,066.225 | -32.85 (-1.52%) | 19,583 |
| 14 May 2018 | INR | 2,297.75 | 2,297.75 | 2,149.25 | 2,165.3 | 1,082.65 | -114.05 (-5.00%) | 17,411 |
| 11 May 2018 | INR | 2,315 | 2,353.5 | 2,266 | 2,279.35 | 1,139.675 | -26.55 (-1.15%) | 11,227 |
| 10 May 2018 | INR | 2,409.95 | 2,409.95 | 2,302 | 2,305.9 | 1,152.95 | -82.5 (-3.45%) | 26,390 |
| 9 May 2018 | INR | 2,450 | 2,476.9 | 2,380 | 2,388.4 | 1,194.2 | -53.3 (-2.18%) | 27,096 |
