| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,200 | 1,205.15 | 1,180 | 1,182.8 | 1,182.8 | -17.05 (-1.42%) | 35,831 |
| 18 Jun 2018 | INR | 1,192 | 1,204.75 | 1,164.45 | 1,199.85 | 1,199.85 | +8.5 (+0.71%) | 46,246 |
| 15 Jun 2018 | INR | 1,185.9 | 1,202.05 | 1,178.05 | 1,191.35 | 1,191.35 | +5.95 (+0.50%) | 1,396,056 |
| 14 Jun 2018 | INR | 1,207 | 1,222.35 | 1,177.45 | 1,185.4 | 1,185.4 | -24.35 (-2.01%) | 462,389 |
| 13 Jun 2018 | INR | 1,221 | 1,233.15 | 1,189.55 | 1,209.75 | 1,209.75 | -10.65 (-0.87%) | 3,361,125 |
| 12 Jun 2018 | INR | 1,203 | 1,231.1 | 1,183.3 | 1,220.4 | 1,220.4 | +18.35 (+1.53%) | 56,854 |
| 11 Jun 2018 | INR | 1,209.7 | 1,218.55 | 1,198 | 1,202.05 | 1,202.05 | -3.25 (-0.27%) | 25,442 |
| 8 Jun 2018 | INR | 1,214.3 | 1,214.3 | 1,190 | 1,205.3 | 1,205.3 | -3.7 (-0.31%) | 85,216 |
| 7 Jun 2018 | INR | 1,180 | 1,215 | 1,180 | 1,209 | 1,209 | +26.7 (+2.26%) | 59,468 |
| 6 Jun 2018 | INR | 1,146 | 1,194.35 | 1,146 | 1,182.3 | 1,182.3 | +36.7 (+3.20%) | 77,039 |
| 5 Jun 2018 | INR | 1,171.1 | 1,174.4 | 1,120 | 1,145.6 | 1,145.6 | -29.85 (-2.54%) | 75,618 |
| 4 Jun 2018 | INR | 1,241.05 | 1,241.05 | 1,167 | 1,175.45 | 1,175.45 | -55.7 (-4.52%) | 56,042 |
| 1 Jun 2018 | INR | 1,245 | 1,270 | 1,225 | 1,231.15 | 1,231.15 | -14.35 (-1.15%) | 66,729 |
| 31 May 2018 | INR | 1,224 | 1,255.95 | 1,220.85 | 1,245.5 | 1,245.5 | +21.3 (+1.74%) | 62,956 |
| 30 May 2018 | INR | 1,204.55 | 1,238.95 | 1,203.9 | 1,224.2 | 1,224.2 | +2.65 (+0.22%) | 84,460 |
| 29 May 2018 | INR | 1,224.8 | 1,225 | 1,196.5 | 1,221.55 | 1,221.55 | +6.55 (+0.54%) | 45,061 |
| 28 May 2018 | INR | 1,173 | 1,226.25 | 1,171.55 | 1,215 | 1,215 | +42.95 (+3.66%) | 107,725 |
| 25 May 2018 | INR | 1,104.1 | 1,177.05 | 1,104.1 | 1,172.05 | 1,172.05 | +62.25 (+5.61%) | 77,717 |
| 24 May 2018 | INR | 1,130 | 1,143.5 | 1,080.45 | 1,109.8 | 1,109.8 | -9.9 (-0.88%) | 82,500 |
| 23 May 2018 | INR | 1,104.7 | 1,134.9 | 1,101.55 | 1,119.7 | 1,119.7 | +2.55 (+0.23%) | 32,468 |
| 22 May 2018 | INR | 1,112.2 | 1,137.65 | 1,092.8 | 1,117.15 | 1,117.15 | +8.65 (+0.78%) | 64,661 |
| 21 May 2018 | INR | 1,140 | 1,140 | 1,095.25 | 1,108.5 | 1,108.5 | -31.2 (-2.74%) | 376,606 |
| 18 May 2018 | INR | 1,189.9 | 1,189.9 | 1,131 | 1,139.7 | 1,139.7 | -41.9 (-3.55%) | 504,361 |
| 17 May 2018 | INR | 1,180 | 1,195 | 1,175 | 1,181.6 | 1,181.6 | -4.9 (-0.41%) | 47,147 |
| 16 May 2018 | INR | 1,214.5 | 1,214.5 | 1,176.85 | 1,186.5 | 1,186.5 | -14.1 (-1.17%) | 35,011 |
| 15 May 2018 | INR | 1,205 | 1,227.65 | 1,190.2 | 1,200.6 | 1,200.6 | -16.35 (-1.34%) | 116,258 |
| 14 May 2018 | INR | 1,231 | 1,249.5 | 1,210.65 | 1,216.95 | 1,216.95 | -25.1 (-2.02%) | 46,515 |
| 11 May 2018 | INR | 1,203 | 1,247 | 1,203 | 1,242.05 | 1,242.05 | +32.7 (+2.70%) | 60,638 |
| 10 May 2018 | INR | 1,235 | 1,240 | 1,204 | 1,209.35 | 1,209.35 | -24.15 (-1.96%) | 48,788 |
| 9 May 2018 | INR | 1,237.8 | 1,245.05 | 1,228.3 | 1,233.5 | 1,233.5 | -1.95 (-0.16%) | 25,974 |
