| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,746 | 1,780 | 1,661.05 | 1,700.45 | 1,700.45 | -47.05 (-2.69%) | 2,023 |
| 18 Jun 2018 | INR | 1,740 | 1,774.8 | 1,700.05 | 1,747.5 | 1,747.5 | +1.55 (+0.09%) | 1,354 |
| 15 Jun 2018 | INR | 1,800 | 1,805 | 1,680.05 | 1,745.95 | 1,745.95 | +27.45 (+1.60%) | 3,781 |
| 14 Jun 2018 | INR | 1,650 | 1,764.95 | 1,601 | 1,718.5 | 1,718.5 | +68.5 (+4.15%) | 3,077 |
| 13 Jun 2018 | INR | 1,800 | 1,849 | 1,640.05 | 1,650 | 1,650 | -139.35 (-7.79%) | 3,805 |
| 12 Jun 2018 | INR | 1,704.5 | 1,890 | 1,704.5 | 1,789.35 | 1,789.35 | +84.85 (+4.98%) | 9,311 |
| 11 Jun 2018 | INR | 1,539 | 1,795.65 | 1,530 | 1,704.5 | 1,704.5 | +208.1 (+13.91%) | 12,793 |
| 8 Jun 2018 | INR | 1,480 | 1,500 | 1,452 | 1,496.4 | 1,496.4 | +18.25 (+1.23%) | 2,290 |
| 7 Jun 2018 | INR | 1,312.7 | 1,498.8 | 1,312.7 | 1,478.15 | 1,478.15 | +165.45 (+12.60%) | 2,089 |
| 6 Jun 2018 | INR | 1,260 | 1,360 | 1,230 | 1,312.7 | 1,312.7 | +43.2 (+3.40%) | 1,876 |
| 5 Jun 2018 | INR | 1,291 | 1,343.9 | 1,255.1 | 1,269.5 | 1,269.5 | -57.15 (-4.31%) | 732 |
| 4 Jun 2018 | INR | 1,470 | 1,470 | 1,300 | 1,326.65 | 1,326.65 | -45.45 (-3.31%) | 1,296 |
| 1 Jun 2018 | INR | 1,443.2 | 1,498.9 | 1,355 | 1,372.1 | 1,372.1 | -109.3 (-7.38%) | 857 |
| 31 May 2018 | INR | 1,475 | 1,499 | 1,441.2 | 1,481.4 | 1,481.4 | +7.15 (+0.48%) | 262 |
| 30 May 2018 | INR | 1,417.2 | 1,504 | 1,417.2 | 1,474.25 | 1,474.25 | +2.6 (+0.18%) | 1,803 |
| 29 May 2018 | INR | 1,470 | 1,500 | 1,425 | 1,471.65 | 1,471.65 | +32.15 (+2.23%) | 1,159 |
| 28 May 2018 | INR | 1,478 | 1,478 | 1,406.2 | 1,439.5 | 1,439.5 | +4.6 (+0.32%) | 271 |
| 25 May 2018 | INR | 1,370.05 | 1,460 | 1,370.05 | 1,434.9 | 1,434.9 | +26.55 (+1.89%) | 734 |
| 24 May 2018 | INR | 1,379 | 1,423 | 1,363.3 | 1,408.35 | 1,408.35 | +15.45 (+1.11%) | 458 |
| 23 May 2018 | INR | 1,417 | 1,430 | 1,356.05 | 1,392.9 | 1,392.9 | -35.6 (-2.49%) | 2,800 |
| 22 May 2018 | INR | 1,423.8 | 1,474.75 | 1,400 | 1,428.5 | 1,428.5 | +4.7 (+0.33%) | 1,115 |
| 21 May 2018 | INR | 1,475.5 | 1,475.5 | 1,416 | 1,423.8 | 1,423.8 | -53.75 (-3.64%) | 486 |
| 18 May 2018 | INR | 1,525 | 1,525 | 1,451.1 | 1,477.55 | 1,477.55 | -21.45 (-1.43%) | 149 |
| 17 May 2018 | INR | 1,470.2 | 1,522.5 | 1,470.2 | 1,499 | 1,499 | -11.85 (-0.78%) | 423 |
| 16 May 2018 | INR | 1,529.9 | 1,529.9 | 1,458 | 1,510.85 | 1,510.85 | +9.5 (+0.63%) | 1,333 |
| 15 May 2018 | INR | 1,450 | 1,555 | 1,450 | 1,501.35 | 1,501.35 | +32.35 (+2.20%) | 1,948 |
| 14 May 2018 | INR | 1,455 | 1,508 | 1,435 | 1,469 | 1,469 | +10.2 (+0.70%) | 2,704 |
| 11 May 2018 | INR | 1,429 | 1,527 | 1,424.9 | 1,458.8 | 1,458.8 | +69.8 (+5.03%) | 2,340 |
| 10 May 2018 | INR | 1,440.05 | 1,444.9 | 1,355 | 1,389 | 1,389 | -78.35 (-5.34%) | 1,397 |
| 9 May 2018 | INR | 1,429 | 1,479 | 1,429 | 1,467.35 | 1,467.35 | +39.35 (+2.76%) | 1,361 |
