| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,362.9 | 1,386.1 | 1,352 | 1,364.2 | 1,364.2 | -12.6 (-0.92%) | 10,139 |
| 18 Jun 2018 | INR | 1,408 | 1,408 | 1,352.15 | 1,376.8 | 1,376.8 | -29.45 (-2.09%) | 25,292 |
| 15 Jun 2018 | INR | 1,448 | 1,463 | 1,400.1 | 1,406.25 | 1,406.25 | -18.1 (-1.27%) | 61,291 |
| 14 Jun 2018 | INR | 1,416.85 | 1,430.95 | 1,401.85 | 1,424.35 | 1,424.35 | +2.9 (+0.20%) | 11,356 |
| 13 Jun 2018 | INR | 1,427.9 | 1,440.3 | 1,411.95 | 1,421.45 | 1,421.45 | -7.4 (-0.52%) | 16,479 |
| 12 Jun 2018 | INR | 1,410 | 1,440 | 1,410 | 1,428.85 | 1,428.85 | +26.25 (+1.87%) | 25,614 |
| 11 Jun 2018 | INR | 1,411 | 1,424 | 1,389.25 | 1,402.6 | 1,402.6 | -6.35 (-0.45%) | 21,455 |
| 8 Jun 2018 | INR | 1,350 | 1,415.5 | 1,332 | 1,408.95 | 1,408.95 | +80 (+6.02%) | 674,882 |
| 7 Jun 2018 | INR | 1,326.15 | 1,344.85 | 1,314.65 | 1,328.95 | 1,328.95 | +19.65 (+1.50%) | 8,767 |
| 6 Jun 2018 | INR | 1,309.8 | 1,313 | 1,287 | 1,309.3 | 1,309.3 | +12.2 (+0.94%) | 5,740 |
| 5 Jun 2018 | INR | 1,273 | 1,304.25 | 1,265.4 | 1,297.1 | 1,297.1 | +21.1 (+1.65%) | 11,622 |
| 4 Jun 2018 | INR | 1,301.95 | 1,311.35 | 1,264.45 | 1,276 | 1,276 | -30 (-2.30%) | 103,836 |
| 1 Jun 2018 | INR | 1,325 | 1,325 | 1,292.4 | 1,306 | 1,306 | -15.75 (-1.19%) | 7,011 |
| 31 May 2018 | INR | 1,318.45 | 1,330 | 1,307.1 | 1,321.75 | 1,321.75 | +3.35 (+0.25%) | 9,913 |
| 30 May 2018 | INR | 1,330 | 1,336.45 | 1,312 | 1,318.4 | 1,318.4 | -23.65 (-1.76%) | 5,163 |
| 29 May 2018 | INR | 1,339.55 | 1,359.2 | 1,333.7 | 1,342.05 | 1,342.05 | +1.45 (+0.11%) | 4,491 |
| 28 May 2018 | INR | 1,354.45 | 1,364.75 | 1,337.05 | 1,340.6 | 1,340.6 | -6.05 (-0.45%) | 3,983 |
| 25 May 2018 | INR | 1,340 | 1,368.95 | 1,334 | 1,346.65 | 1,346.65 | +8.45 (+0.63%) | 6,356 |
| 24 May 2018 | INR | 1,355.4 | 1,358 | 1,323.15 | 1,338.2 | 1,338.2 | -6.6 (-0.49%) | 5,310 |
| 23 May 2018 | INR | 1,375 | 1,375 | 1,336.25 | 1,344.8 | 1,344.8 | -17.6 (-1.29%) | 3,024 |
| 22 May 2018 | INR | 1,328.45 | 1,374.95 | 1,321.55 | 1,362.4 | 1,362.4 | +25.7 (+1.92%) | 5,183 |
| 21 May 2018 | INR | 1,374.45 | 1,387.3 | 1,326 | 1,336.7 | 1,336.7 | -34.3 (-2.50%) | 8,777 |
| 18 May 2018 | INR | 1,406.75 | 1,414.4 | 1,362 | 1,371 | 1,371 | -37.7 (-2.68%) | 6,054 |
| 17 May 2018 | INR | 1,411.7 | 1,432.5 | 1,405.05 | 1,408.7 | 1,408.7 | -6.9 (-0.49%) | 3,239 |
| 16 May 2018 | INR | 1,416 | 1,425 | 1,402 | 1,415.6 | 1,415.6 | -0.45 (-0.03%) | 8,336 |
| 15 May 2018 | INR | 1,412.25 | 1,428.2 | 1,403.7 | 1,416.05 | 1,416.05 | +3.3 (+0.23%) | 7,506 |
| 14 May 2018 | INR | 1,418 | 1,426.3 | 1,400 | 1,412.75 | 1,412.75 | -1.15 (-0.08%) | 4,279 |
| 11 May 2018 | INR | 1,407.65 | 1,429.5 | 1,404 | 1,413.9 | 1,413.9 | +13.8 (+0.99%) | 6,357 |
| 10 May 2018 | INR | 1,424 | 1,459.55 | 1,400 | 1,400.1 | 1,400.1 | -38.55 (-2.68%) | 209,515 |
| 9 May 2018 | INR | 1,425.2 | 1,449 | 1,421.25 | 1,438.65 | 1,438.65 | +10.9 (+0.76%) | 10,937 |
