| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,005.5 | 1,009 | 996.2 | 1,001.15 | 450.5177 | -12.2 (-1.20%) | 201 |
| 18 Jun 2018 | INR | 1,003 | 1,015 | 991.1 | 1,013.35 | 456.0077 | -3.05 (-0.30%) | 9,340 |
| 15 Jun 2018 | INR | 1,004 | 1,035 | 975.6 | 1,016.4 | 457.3802 | +11.1 (+1.10%) | 1,621 |
| 14 Jun 2018 | INR | 1,016 | 1,024 | 986 | 1,005.3 | 452.3852 | +0.45 (+0.04%) | 475 |
| 13 Jun 2018 | INR | 1,010 | 1,011.75 | 1,000.8 | 1,004.85 | 452.1827 | +2.3 (+0.23%) | 1,736 |
| 12 Jun 2018 | INR | 1,011.65 | 1,011.65 | 996.1 | 1,002.55 | 451.1477 | -0.15 (-0.01%) | 499 |
| 11 Jun 2018 | INR | 1,024.75 | 1,024.75 | 997.05 | 1,002.7 | 451.2152 | -5.6 (-0.56%) | 626 |
| 8 Jun 2018 | INR | 1,012.95 | 1,032.8 | 984.55 | 1,008.3 | 453.7352 | +0.95 (+0.09%) | 598,973 |
| 7 Jun 2018 | INR | 1,026 | 1,052.2 | 1,000 | 1,007.35 | 453.3077 | -17.35 (-1.69%) | 2,124 |
| 6 Jun 2018 | INR | 962.35 | 1,031.95 | 961 | 1,024.7 | 461.1152 | +62.75 (+6.52%) | 3,798 |
| 5 Jun 2018 | INR | 1,003.8 | 1,009.3 | 948 | 961.95 | 432.8777 | -28.75 (-2.90%) | 4,169 |
| 4 Jun 2018 | INR | 1,014.15 | 1,025 | 985.1 | 990.7 | 445.8152 | -8.6 (-0.86%) | 25,181 |
| 1 Jun 2018 | INR | 1,028.6 | 1,055.45 | 985.85 | 999.3 | 449.6852 | -29.2 (-2.84%) | 1,755 |
| 31 May 2018 | INR | 1,011.25 | 1,045.9 | 980.95 | 1,028.5 | 462.8252 | +18.45 (+1.83%) | 2,689 |
| 30 May 2018 | INR | 969.8 | 1,024 | 966 | 1,010.05 | 454.5227 | +50.85 (+5.30%) | 5,697 |
| 29 May 2018 | INR | 974.5 | 974.95 | 946.95 | 959.2 | 431.6402 | -6.05 (-0.63%) | 1,189 |
| 28 May 2018 | INR | 960 | 967 | 945 | 965.25 | 434.3627 | +14.1 (+1.48%) | 1,228 |
| 25 May 2018 | INR | 945.85 | 966.1 | 935.85 | 951.15 | 428.0177 | -10.2 (-1.06%) | 1,798 |
| 24 May 2018 | INR | 901.7 | 970 | 887.75 | 961.35 | 432.6077 | +54.85 (+6.05%) | 4,608 |
| 23 May 2018 | INR | 928 | 947.7 | 900 | 906.5 | 407.9252 | -27.05 (-2.90%) | 2,881 |
| 22 May 2018 | INR | 918.1 | 939.05 | 910.7 | 933.55 | 420.0977 | +11.6 (+1.26%) | 1,613 |
| 21 May 2018 | INR | 929.35 | 933 | 918 | 921.95 | 414.8777 | -8.6 (-0.92%) | 2,088 |
| 18 May 2018 | INR | 955 | 955 | 925.1 | 930.55 | 418.7477 | -24.35 (-2.55%) | 1,045 |
| 17 May 2018 | INR | 955.55 | 963.6 | 951.95 | 954.9 | 429.7052 | -8.1 (-0.84%) | 292 |
| 16 May 2018 | INR | 955.55 | 965.2 | 938.35 | 963 | 433.3502 | -5.5 (-0.57%) | 1,001 |
| 15 May 2018 | INR | 978 | 978 | 949.6 | 968.5 | 435.8252 | +11.4 (+1.19%) | 792 |
| 14 May 2018 | INR | 958.5 | 970 | 950 | 957.1 | 430.6952 | +0.25 (+0.03%) | 6,590 |
| 11 May 2018 | INR | 958.45 | 970 | 952.5 | 956.85 | 430.5827 | -2.8 (-0.29%) | 1,923 |
| 10 May 2018 | INR | 970 | 970 | 955 | 959.65 | 431.8427 | -6.55 (-0.68%) | 217 |
| 9 May 2018 | INR | 996.45 | 996.45 | 950 | 966.2 | 434.7902 | -3.15 (-0.32%) | 696 |
