| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,095 | 1,117.95 | 1,069.9 | 1,075.8 | 1,075.8 | -22.15 (-2.02%) | 59,652 |
| 18 Jun 2018 | INR | 1,069.35 | 1,119.75 | 1,045.15 | 1,097.95 | 1,097.95 | +22.75 (+2.12%) | 13,570 |
| 15 Jun 2018 | INR | 1,097.25 | 1,110 | 1,062 | 1,075.2 | 1,075.2 | -31 (-2.80%) | 5,789 |
| 14 Jun 2018 | INR | 1,082.1 | 1,123.9 | 1,082.1 | 1,106.2 | 1,106.2 | -7.95 (-0.71%) | 2,387 |
| 13 Jun 2018 | INR | 1,120.1 | 1,120.6 | 1,098.2 | 1,114.15 | 1,114.15 | -11.5 (-1.02%) | 2,899 |
| 12 Jun 2018 | INR | 1,121.25 | 1,133.95 | 1,115 | 1,125.65 | 1,125.65 | +6.15 (+0.55%) | 6,833 |
| 11 Jun 2018 | INR | 1,132.9 | 1,132.9 | 1,103.9 | 1,119.5 | 1,119.5 | +6.75 (+0.61%) | 8,511 |
| 8 Jun 2018 | INR | 1,057.9 | 1,124.85 | 1,053.9 | 1,112.75 | 1,112.75 | +49.9 (+4.69%) | 19,725 |
| 7 Jun 2018 | INR | 1,066 | 1,080 | 1,051.15 | 1,062.85 | 1,062.85 | +1.2 (+0.11%) | 2,202 |
| 6 Jun 2018 | INR | 1,040.95 | 1,074.05 | 1,030.4 | 1,061.65 | 1,061.65 | +21.1 (+2.03%) | 7,188 |
| 5 Jun 2018 | INR | 1,044 | 1,056.4 | 1,029.4 | 1,040.55 | 1,040.55 | +21.35 (+2.09%) | 22,957 |
| 4 Jun 2018 | INR | 1,060 | 1,064 | 994.35 | 1,019.2 | 1,019.2 | -38.3 (-3.62%) | 15,481 |
| 1 Jun 2018 | INR | 1,083.85 | 1,094.9 | 1,041.9 | 1,057.5 | 1,057.5 | -42.45 (-3.86%) | 6,977 |
| 31 May 2018 | INR | 1,065 | 1,107 | 1,038.75 | 1,099.95 | 1,099.95 | +42.45 (+4.01%) | 58,411 |
| 30 May 2018 | INR | 1,042.9 | 1,069.8 | 1,023 | 1,057.5 | 1,057.5 | +14.95 (+1.43%) | 17,645 |
| 29 May 2018 | INR | 1,074.7 | 1,078.15 | 1,032.7 | 1,042.55 | 1,042.55 | -28.2 (-2.63%) | 15,163 |
| 28 May 2018 | INR | 1,121.95 | 1,122 | 1,036.65 | 1,070.75 | 1,070.75 | -49.6 (-4.43%) | 13,031 |
| 25 May 2018 | INR | 1,100 | 1,143.05 | 1,100 | 1,120.35 | 1,120.35 | +21.9 (+1.99%) | 16,649 |
| 24 May 2018 | INR | 1,077.25 | 1,109.8 | 1,070 | 1,098.45 | 1,098.45 | +18 (+1.67%) | 7,930 |
| 23 May 2018 | INR | 1,069 | 1,086.95 | 1,051.05 | 1,080.45 | 1,080.45 | +14.35 (+1.35%) | 9,905 |
| 22 May 2018 | INR | 1,088 | 1,091 | 1,031.1 | 1,066.1 | 1,066.1 | -15.25 (-1.41%) | 11,129 |
| 21 May 2018 | INR | 1,130 | 1,130.05 | 1,069.6 | 1,081.35 | 1,081.35 | -43.7 (-3.88%) | 9,601 |
| 18 May 2018 | INR | 1,128 | 1,147.5 | 1,102.05 | 1,125.05 | 1,125.05 | -7.45 (-0.66%) | 23,964 |
| 17 May 2018 | INR | 1,110.95 | 1,144.8 | 1,098 | 1,132.5 | 1,132.5 | +35.3 (+3.22%) | 32,535 |
| 16 May 2018 | INR | 1,046 | 1,128.9 | 1,046 | 1,097.2 | 1,097.2 | +21.15 (+1.97%) | 73,192 |
| 15 May 2018 | INR | 990.5 | 1,106 | 990.5 | 1,076.05 | 1,076.05 | +90.6 (+9.19%) | 88,884 |
| 14 May 2018 | INR | 974.1 | 1,032 | 966 | 985.45 | 985.45 | +0.75 (+0.08%) | 115,985 |
| 11 May 2018 | INR | 1,010.9 | 1,121.9 | 968 | 984.7 | 984.7 | -13 (-1.30%) | 177,784 |
| 10 May 2018 | INR | 988 | 1,026 | 985.05 | 997.7 | 997.7 | +9.95 (+1.01%) | 23,893 |
| 9 May 2018 | INR | 976.1 | 1,006.15 | 976 | 987.75 | 987.75 | +18.9 (+1.95%) | 8,082 |
