| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 4,115.85 | 4,125 | 4,014 | 4,087.85 | 4,087.85 | -50.2 (-1.21%) | 1,014 |
| 18 Jun 2018 | INR | 4,086 | 4,185.45 | 4,073.35 | 4,138.05 | 4,138.05 | +54.9 (+1.34%) | 1,701 |
| 15 Jun 2018 | INR | 4,013.95 | 4,130.3 | 3,991.15 | 4,083.15 | 4,083.15 | +63.95 (+1.59%) | 1,384 |
| 14 Jun 2018 | INR | 3,975 | 4,040 | 3,940 | 4,019.2 | 4,019.2 | +27.7 (+0.69%) | 1,233 |
| 13 Jun 2018 | INR | 3,984.25 | 4,000 | 3,952.1 | 3,991.5 | 3,991.5 | +35.2 (+0.89%) | 669 |
| 12 Jun 2018 | INR | 3,926 | 3,990 | 3,902.45 | 3,956.3 | 3,956.3 | +2.55 (+0.06%) | 1,281 |
| 11 Jun 2018 | INR | 3,855.05 | 4,000 | 3,800 | 3,953.75 | 3,953.75 | +98.6 (+2.56%) | 2,936 |
| 8 Jun 2018 | INR | 3,814.9 | 3,904.5 | 3,781.55 | 3,855.15 | 3,855.15 | +53 (+1.39%) | 847 |
| 7 Jun 2018 | INR | 3,794.35 | 3,828 | 3,755.3 | 3,802.15 | 3,802.15 | +18.15 (+0.48%) | 1,227 |
| 6 Jun 2018 | INR | 3,725.05 | 3,800 | 3,705 | 3,784 | 3,784 | +58 (+1.56%) | 467 |
| 5 Jun 2018 | INR | 3,760.55 | 3,781.8 | 3,709.1 | 3,726 | 3,726 | -99.3 (-2.60%) | 754 |
| 4 Jun 2018 | INR | 3,780.05 | 3,858.9 | 3,724 | 3,825.3 | 3,825.3 | +0.6 (+0.02%) | 942 |
| 1 Jun 2018 | INR | 3,897 | 3,898.95 | 3,810.05 | 3,824.7 | 3,824.7 | -174.9 (-4.37%) | 982 |
| 31 May 2018 | INR | 3,755 | 4,144 | 3,600 | 3,999.6 | 3,999.6 | +223.8 (+5.93%) | 3,528 |
| 30 May 2018 | INR | 3,753.2 | 3,797 | 3,752.65 | 3,775.8 | 3,775.8 | -26.45 (-0.70%) | 678 |
| 29 May 2018 | INR | 3,883.55 | 3,890 | 3,786.05 | 3,802.25 | 3,802.25 | -50 (-1.30%) | 657 |
| 28 May 2018 | INR | 3,880 | 3,880 | 3,800 | 3,852.25 | 3,852.25 | -23.15 (-0.60%) | 943 |
| 25 May 2018 | INR | 3,879.95 | 3,897.2 | 3,872 | 3,875.4 | 3,875.4 | -14.05 (-0.36%) | 416 |
| 24 May 2018 | INR | 3,835.05 | 3,899.95 | 3,819.4 | 3,889.45 | 3,889.45 | +52.1 (+1.36%) | 1,290 |
| 23 May 2018 | INR | 3,837.65 | 3,860.15 | 3,750 | 3,837.35 | 3,837.35 | +17.15 (+0.45%) | 841 |
| 22 May 2018 | INR | 3,820 | 3,899.95 | 3,761.95 | 3,820.2 | 3,820.2 | +3.8 (+0.10%) | 794 |
| 21 May 2018 | INR | 3,840 | 3,869.95 | 3,775.65 | 3,816.4 | 3,816.4 | -58.35 (-1.51%) | 974 |
| 18 May 2018 | INR | 3,965 | 4,035 | 3,855.05 | 3,874.75 | 3,874.75 | -132.25 (-3.30%) | 1,034 |
| 17 May 2018 | INR | 4,014 | 4,044 | 3,962.6 | 4,007 | 4,007 | +23 (+0.58%) | 1,085 |
| 16 May 2018 | INR | 3,965 | 4,019.45 | 3,957.6 | 3,984 | 3,984 | +29.25 (+0.74%) | 701 |
| 15 May 2018 | INR | 4,087.75 | 4,097.05 | 3,908.15 | 3,954.75 | 3,954.75 | -140.3 (-3.43%) | 1,375 |
| 14 May 2018 | INR | 4,105 | 4,133.35 | 4,008.9 | 4,095.05 | 4,095.05 | -42.1 (-1.02%) | 1,773 |
| 11 May 2018 | INR | 4,205.1 | 4,231.9 | 4,114.4 | 4,137.15 | 4,137.15 | -113.15 (-2.66%) | 814 |
| 10 May 2018 | INR | 4,255.1 | 4,300 | 4,212.15 | 4,250.3 | 4,250.3 | -15.5 (-0.36%) | 936 |
| 9 May 2018 | INR | 4,249 | 4,291.1 | 4,231.8 | 4,265.8 | 4,265.8 | +54.3 (+1.29%) | 963 |
