| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,822.65 | 1,839.6 | 1,822 | 1,825.85 | 1,825.85 | -4.85 (-0.26%) | 721,683 |
| 18 Jun 2018 | INR | 1,869 | 1,870.7 | 1,825.5 | 1,830.7 | 1,830.7 | -10.75 (-0.58%) | 522,045 |
| 15 Jun 2018 | INR | 1,801 | 1,849 | 1,791 | 1,841.45 | 1,841.45 | +49.2 (+2.75%) | 765,529 |
| 14 Jun 2018 | INR | 1,839 | 1,840 | 1,785 | 1,792.25 | 1,792.25 | -31.95 (-1.75%) | 313,381 |
| 13 Jun 2018 | INR | 1,815 | 1,832 | 1,800 | 1,824.2 | 1,824.2 | +43.2 (+2.43%) | 353,957 |
| 12 Jun 2018 | INR | 1,756 | 1,784.95 | 1,753.5 | 1,781 | 1,781 | +30.4 (+1.74%) | 152,861 |
| 11 Jun 2018 | INR | 1,747 | 1,763.45 | 1,742.8 | 1,750.6 | 1,750.6 | +2.4 (+0.14%) | 58,160 |
| 8 Jun 2018 | INR | 1,736 | 1,757.5 | 1,736 | 1,748.2 | 1,748.2 | +13.6 (+0.78%) | 402,906 |
| 7 Jun 2018 | INR | 1,725.4 | 1,748.5 | 1,725.4 | 1,734.6 | 1,734.6 | +7.35 (+0.43%) | 118,908 |
| 6 Jun 2018 | INR | 1,724.7 | 1,735.3 | 1,716.3 | 1,727.25 | 1,727.25 | +6.05 (+0.35%) | 383,083 |
| 5 Jun 2018 | INR | 1,745 | 1,752.6 | 1,713.45 | 1,721.2 | 1,721.2 | -23.35 (-1.34%) | 104,701 |
| 4 Jun 2018 | INR | 1,751.7 | 1,752 | 1,712.9 | 1,744.55 | 1,744.55 | +12.3 (+0.71%) | 242,609 |
| 1 Jun 2018 | INR | 1,758 | 1,760 | 1,719 | 1,732.25 | 1,732.25 | -12.55 (-0.72%) | 117,215 |
| 31 May 2018 | INR | 1,742.3 | 1,758.7 | 1,726.1 | 1,744.8 | 1,744.8 | -1,772.95 (-50.40%) | 156,722 |
| 30 May 2018 | INR | 3,520 | 3,532.5 | 3,484.6 | 3,517.75 | 3,517.75 | -4.95 (-0.14%) | 77,285 |
| 29 May 2018 | INR | 3,512 | 3,549.5 | 3,491.1 | 3,522.7 | 3,522.7 | +18.9 (+0.54%) | 102,881 |
| 28 May 2018 | INR | 3,601.1 | 3,618 | 3,488 | 3,503.8 | 3,503.8 | -85.65 (-2.39%) | 131,580 |
| 25 May 2018 | INR | 3,619 | 3,674 | 3,572.8 | 3,589.45 | 3,589.45 | -15.35 (-0.43%) | 84,575 |
| 24 May 2018 | INR | 3,500 | 3,615 | 3,500 | 3,604.8 | 3,604.8 | +107.75 (+3.08%) | 96,195 |
| 23 May 2018 | INR | 3,528 | 3,544.95 | 3,482.8 | 3,497.05 | 3,497.05 | -11 (-0.31%) | 45,347 |
| 22 May 2018 | INR | 3,558 | 3,575 | 3,495 | 3,508.05 | 3,508.05 | -49.9 (-1.40%) | 51,764 |
| 21 May 2018 | INR | 3,520 | 3,591.85 | 3,510 | 3,557.95 | 3,557.95 | +55.6 (+1.59%) | 68,336 |
| 18 May 2018 | INR | 3,489.85 | 3,518 | 3,462.5 | 3,502.35 | 3,502.35 | +9.65 (+0.28%) | 26,085 |
| 17 May 2018 | INR | 3,515.85 | 3,529.8 | 3,475 | 3,492.7 | 3,492.7 | -2.85 (-0.08%) | 48,134 |
| 16 May 2018 | INR | 3,480 | 3,509.95 | 3,475 | 3,495.55 | 3,495.55 | +13.1 (+0.38%) | 29,127 |
| 15 May 2018 | INR | 3,454 | 3,494.5 | 3,436.9 | 3,482.45 | 3,482.45 | +45.7 (+1.33%) | 39,574 |
| 14 May 2018 | INR | 3,464 | 3,479.85 | 3,416 | 3,436.75 | 3,436.75 | -23.85 (-0.69%) | 301,896 |
| 11 May 2018 | INR | 3,455 | 3,487.5 | 3,446.4 | 3,460.6 | 3,460.6 | +7.85 (+0.23%) | 35,168 |
| 10 May 2018 | INR | 3,491 | 3,509.45 | 3,446 | 3,452.75 | 3,452.75 | -36.3 (-1.04%) | 61,821 |
| 9 May 2018 | INR | 3,449 | 3,494.45 | 3,443 | 3,489.05 | 3,489.05 | +48 (+1.39%) | 49,793 |
