| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 2,023.95 | 2,023.95 | 1,975 | 1,991.65 | 398.33 | -26.15 (-1.30%) | 131 |
| 18 Jun 2018 | INR | 2,044.7 | 2,058.95 | 2,002 | 2,017.8 | 403.56 | -12.5 (-0.62%) | 212 |
| 15 Jun 2018 | INR | 2,091.9 | 2,091.9 | 2,014.45 | 2,030.3 | 406.06 | -39.4 (-1.90%) | 196 |
| 14 Jun 2018 | INR | 2,018.2 | 2,080.55 | 2,018.2 | 2,069.7 | 413.94 | -23.45 (-1.12%) | 153 |
| 13 Jun 2018 | INR | 2,030 | 2,190 | 2,029 | 2,093.15 | 418.63 | +76.85 (+3.81%) | 1,755 |
| 12 Jun 2018 | INR | 2,055 | 2,055.4 | 2,010 | 2,016.3 | 403.26 | -12.35 (-0.61%) | 428 |
| 11 Jun 2018 | INR | 2,035 | 2,063.35 | 2,020 | 2,028.65 | 405.73 | +31.35 (+1.57%) | 632 |
| 8 Jun 2018 | INR | 1,940 | 2,047.95 | 1,940 | 1,997.3 | 399.46 | -2.35 (-0.12%) | 471 |
| 7 Jun 2018 | INR | 1,950 | 2,042.4 | 1,950 | 1,999.65 | 399.93 | +41.2 (+2.10%) | 744 |
| 6 Jun 2018 | INR | 1,791 | 1,995.2 | 1,791 | 1,958.45 | 391.69 | +12.2 (+0.63%) | 397 |
| 5 Jun 2018 | INR | 1,977.95 | 1,977.95 | 1,935 | 1,946.25 | 389.25 | -53.75 (-2.69%) | 1,036 |
| 4 Jun 2018 | INR | 2,140 | 2,140 | 1,995 | 2,000 | 400 | -100.5 (-4.78%) | 795 |
| 1 Jun 2018 | INR | 2,158 | 2,161 | 2,083.35 | 2,100.5 | 420.1 | -20.7 (-0.98%) | 479 |
| 31 May 2018 | INR | 2,158.55 | 2,178 | 2,110 | 2,121.2 | 424.24 | -24.8 (-1.16%) | 514 |
| 30 May 2018 | INR | 2,160 | 2,170.4 | 2,125 | 2,146 | 429.2 | -13.15 (-0.61%) | 493 |
| 29 May 2018 | INR | 2,245 | 2,250.6 | 2,145 | 2,159.15 | 431.83 | -99.85 (-4.42%) | 1,222 |
| 28 May 2018 | INR | 2,102 | 2,305.95 | 2,102 | 2,259 | 451.8 | +231.75 (+11.43%) | 6,724 |
| 25 May 2018 | INR | 1,957.95 | 2,069 | 1,942.45 | 2,027.25 | 405.45 | +97.25 (+5.04%) | 7,374 |
| 24 May 2018 | INR | 1,896.65 | 1,950 | 1,885 | 1,930 | 386 | +67.15 (+3.60%) | 533 |
| 23 May 2018 | INR | 1,796.6 | 1,874.9 | 1,788.9 | 1,862.85 | 372.57 | +65.9 (+3.67%) | 1,545 |
| 22 May 2018 | INR | 1,760 | 1,802.15 | 1,760 | 1,796.95 | 359.39 | +18.35 (+1.03%) | 191 |
| 21 May 2018 | INR | 1,801.8 | 1,801.8 | 1,775 | 1,778.6 | 355.72 | -28.55 (-1.58%) | 536 |
| 18 May 2018 | INR | 1,843 | 1,843.65 | 1,800 | 1,807.15 | 361.43 | -22.65 (-1.24%) | 148 |
| 17 May 2018 | INR | 1,820.1 | 1,840 | 1,818.05 | 1,829.8 | 365.96 | +10.45 (+0.57%) | 78 |
| 16 May 2018 | INR | 1,816 | 1,919 | 1,816 | 1,819.35 | 363.87 | -23.15 (-1.26%) | 1,210 |
| 15 May 2018 | INR | 1,835.6 | 1,886.65 | 1,835.6 | 1,842.5 | 368.5 | -18.05 (-0.97%) | 192 |
| 14 May 2018 | INR | 1,869.05 | 1,895.15 | 1,850 | 1,860.55 | 372.11 | -21.85 (-1.16%) | 293 |
| 11 May 2018 | INR | 1,901.15 | 1,902 | 1,875 | 1,882.4 | 376.48 | -5.75 (-0.30%) | 257 |
| 10 May 2018 | INR | 1,891 | 1,895 | 1,885 | 1,888.15 | 377.63 | -1.9 (-0.10%) | 75 |
| 9 May 2018 | INR | 1,889.2 | 1,910 | 1,889.2 | 1,890.05 | 378.01 | +7.1 (+0.38%) | 118 |
