| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,380.15 | 1,390.85 | 1,351 | 1,364.25 | 1,364.25 | -10.1 (-0.73%) | 2,343 |
| 18 Jun 2018 | INR | 1,384.5 | 1,402.9 | 1,370 | 1,374.35 | 1,374.35 | -10.5 (-0.76%) | 849 |
| 15 Jun 2018 | INR | 1,387 | 1,410 | 1,375.1 | 1,384.85 | 1,384.85 | -5.4 (-0.39%) | 1,908 |
| 14 Jun 2018 | INR | 1,398.35 | 1,404.95 | 1,370.9 | 1,390.25 | 1,390.25 | -1.45 (-0.10%) | 2,940 |
| 13 Jun 2018 | INR | 1,416.45 | 1,416.45 | 1,383.65 | 1,391.7 | 1,391.7 | -7.4 (-0.53%) | 1,301 |
| 12 Jun 2018 | INR | 1,393.75 | 1,405.05 | 1,391.95 | 1,399.1 | 1,399.1 | -9.95 (-0.71%) | 24,020 |
| 11 Jun 2018 | INR | 1,387.65 | 1,417 | 1,387.65 | 1,409.05 | 1,409.05 | +18.2 (+1.31%) | 1,870 |
| 8 Jun 2018 | INR | 1,420.25 | 1,420.25 | 1,378 | 1,390.85 | 1,390.85 | -12.15 (-0.87%) | 1,259 |
| 7 Jun 2018 | INR | 1,407.55 | 1,425.05 | 1,395 | 1,403 | 1,403 | -4.55 (-0.32%) | 1,619 |
| 6 Jun 2018 | INR | 1,407.1 | 1,419 | 1,387.1 | 1,407.55 | 1,407.55 | -3.9 (-0.28%) | 1,195 |
| 5 Jun 2018 | INR | 1,438 | 1,440.65 | 1,370 | 1,411.45 | 1,411.45 | -27.35 (-1.90%) | 4,988 |
| 4 Jun 2018 | INR | 1,509.5 | 1,509.5 | 1,435 | 1,438.8 | 1,438.8 | -53.5 (-3.59%) | 1,463 |
| 1 Jun 2018 | INR | 1,530 | 1,534.95 | 1,480.25 | 1,492.3 | 1,492.3 | -32.1 (-2.11%) | 1,099 |
| 31 May 2018 | INR | 1,540 | 1,580.25 | 1,489 | 1,524.4 | 1,524.4 | -6.7 (-0.44%) | 3,572 |
| 30 May 2018 | INR | 1,503.05 | 1,548 | 1,490.9 | 1,531.1 | 1,531.1 | +11.7 (+0.77%) | 1,984 |
| 29 May 2018 | INR | 1,470.3 | 1,529.5 | 1,447.4 | 1,519.4 | 1,519.4 | +53.45 (+3.65%) | 5,644 |
| 28 May 2018 | INR | 1,438 | 1,474 | 1,438 | 1,465.95 | 1,465.95 | +31.2 (+2.17%) | 3,408 |
| 25 May 2018 | INR | 1,441.7 | 1,453.95 | 1,422.4 | 1,434.75 | 1,434.75 | -4.2 (-0.29%) | 4,269 |
| 24 May 2018 | INR | 1,442.05 | 1,449.8 | 1,418.6 | 1,438.95 | 1,438.95 | +28.3 (+2.01%) | 4,423 |
| 23 May 2018 | INR | 1,460 | 1,486.95 | 1,325.25 | 1,410.65 | 1,410.65 | -40.8 (-2.81%) | 16,316 |
| 22 May 2018 | INR | 1,745 | 1,745 | 1,392 | 1,451.45 | 1,451.45 | -183.7 (-11.23%) | 19,045 |
| 21 May 2018 | INR | 1,661 | 1,698 | 1,610 | 1,635.15 | 1,635.15 | -24.9 (-1.50%) | 1,643 |
| 18 May 2018 | INR | 1,694.7 | 1,712.5 | 1,650 | 1,660.05 | 1,660.05 | -60.4 (-3.51%) | 1,033 |
| 17 May 2018 | INR | 1,717 | 1,725.95 | 1,695.5 | 1,720.45 | 1,720.45 | +3.5 (+0.20%) | 612 |
| 16 May 2018 | INR | 1,698.75 | 1,740 | 1,688.1 | 1,716.95 | 1,716.95 | +1.7 (+0.10%) | 1,003 |
| 15 May 2018 | INR | 1,731.05 | 1,731.05 | 1,700 | 1,715.25 | 1,715.25 | -4.6 (-0.27%) | 113,495 |
| 14 May 2018 | INR | 1,782.15 | 1,782.15 | 1,715 | 1,719.85 | 1,719.85 | -66 (-3.70%) | 1,882 |
| 11 May 2018 | INR | 1,790 | 1,795.65 | 1,770 | 1,785.85 | 1,785.85 | -14.15 (-0.79%) | 383 |
| 10 May 2018 | INR | 1,818.5 | 1,818.5 | 1,794.4 | 1,800 | 1,800 | -9.6 (-0.53%) | 1,662 |
| 9 May 2018 | INR | 1,808.25 | 1,823.95 | 1,778.8 | 1,809.6 | 1,809.6 | +13.1 (+0.73%) | 1,333 |
