| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,259.25 | 1,282 | 1,258.65 | 1,270.5 | 1,270.5 | +4.15 (+0.33%) | 956 |
| 18 Jun 2018 | INR | 1,270.25 | 1,276.2 | 1,264 | 1,266.35 | 1,266.35 | -4.5 (-0.35%) | 397 |
| 15 Jun 2018 | INR | 1,282.6 | 1,282.6 | 1,264.75 | 1,270.85 | 1,270.85 | +8 (+0.63%) | 675 |
| 14 Jun 2018 | INR | 1,293.25 | 1,293.3 | 1,255 | 1,262.85 | 1,262.85 | -26.25 (-2.04%) | 1,399 |
| 13 Jun 2018 | INR | 1,277 | 1,295.4 | 1,275 | 1,289.1 | 1,289.1 | +24.95 (+1.97%) | 1,501 |
| 12 Jun 2018 | INR | 1,263.1 | 1,278.35 | 1,258 | 1,264.15 | 1,264.15 | +9.4 (+0.75%) | 1,167 |
| 11 Jun 2018 | INR | 1,262.95 | 1,288.9 | 1,240 | 1,254.75 | 1,254.75 | -15.3 (-1.20%) | 710 |
| 8 Jun 2018 | INR | 1,248.55 | 1,277.9 | 1,242 | 1,270.05 | 1,270.05 | +24.85 (+2.00%) | 1,217 |
| 7 Jun 2018 | INR | 1,225 | 1,264.3 | 1,225 | 1,245.2 | 1,245.2 | +46.6 (+3.89%) | 2,204 |
| 6 Jun 2018 | INR | 1,212.2 | 1,242.9 | 1,183.65 | 1,198.6 | 1,198.6 | -28.3 (-2.31%) | 2,866 |
| 5 Jun 2018 | INR | 1,246.15 | 1,246.15 | 1,205.5 | 1,226.9 | 1,226.9 | -23.05 (-1.84%) | 1,555 |
| 4 Jun 2018 | INR | 1,281 | 1,285.3 | 1,228.05 | 1,249.95 | 1,249.95 | -21.8 (-1.71%) | 3,308 |
| 1 Jun 2018 | INR | 1,299.05 | 1,299.05 | 1,260 | 1,271.75 | 1,271.75 | -33.75 (-2.59%) | 2,848 |
| 31 May 2018 | INR | 1,292.45 | 1,324 | 1,269 | 1,305.5 | 1,305.5 | +14.6 (+1.13%) | 2,916 |
| 30 May 2018 | INR | 1,290 | 1,302.2 | 1,276.55 | 1,290.9 | 1,290.9 | -15.55 (-1.19%) | 3,693 |
| 29 May 2018 | INR | 1,241.05 | 1,319.9 | 1,229.85 | 1,306.45 | 1,306.45 | +52.05 (+4.15%) | 3,651 |
| 28 May 2018 | INR | 1,253.65 | 1,267.6 | 1,221 | 1,254.4 | 1,254.4 | +22.95 (+1.86%) | 27,075 |
| 25 May 2018 | INR | 1,248.75 | 1,261.55 | 1,217 | 1,231.45 | 1,231.45 | -19.15 (-1.53%) | 2,377 |
| 24 May 2018 | INR | 1,274.45 | 1,285 | 1,211.85 | 1,250.6 | 1,250.6 | -6.9 (-0.55%) | 2,683 |
| 23 May 2018 | INR | 1,285 | 1,294.5 | 1,250 | 1,257.5 | 1,257.5 | -22.9 (-1.79%) | 2,621 |
| 22 May 2018 | INR | 1,232 | 1,289.95 | 1,232 | 1,280.4 | 1,280.4 | +55.45 (+4.53%) | 3,865 |
| 21 May 2018 | INR | 1,262 | 1,293.95 | 1,195.15 | 1,224.95 | 1,224.95 | -44.4 (-3.50%) | 155,871 |
| 18 May 2018 | INR | 1,208.7 | 1,290 | 1,185 | 1,269.35 | 1,269.35 | +66.15 (+5.50%) | 15,308 |
| 17 May 2018 | INR | 1,175.1 | 1,222.65 | 1,156.7 | 1,203.2 | 1,203.2 | +27.15 (+2.31%) | 2,769 |
| 16 May 2018 | INR | 1,190 | 1,212 | 1,158 | 1,176.05 | 1,176.05 | +15.45 (+1.33%) | 14,617 |
| 15 May 2018 | INR | 1,152.35 | 1,197.95 | 1,140 | 1,160.6 | 1,160.6 | -23.85 (-2.01%) | 3,542 |
| 14 May 2018 | INR | 1,181.85 | 1,193 | 1,171.45 | 1,184.45 | 1,184.45 | +12.8 (+1.09%) | 1,685 |
| 11 May 2018 | INR | 1,186.95 | 1,188.7 | 1,170 | 1,171.65 | 1,171.65 | +6.25 (+0.54%) | 2,657 |
| 10 May 2018 | INR | 1,193.65 | 1,197.85 | 1,152.3 | 1,165.4 | 1,165.4 | -24.5 (-2.06%) | 23,498 |
| 9 May 2018 | INR | 1,186 | 1,205.55 | 1,175 | 1,189.9 | 1,189.9 | -8.25 (-0.69%) | 1,425 |
