| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,100.2 | 1,115 | 1,078.35 | 1,097.15 | 1,097.15 | -6.7 (-0.61%) | 5,610 |
| 18 Jun 2018 | INR | 1,094.65 | 1,114.9 | 1,085.15 | 1,103.85 | 1,103.85 | +7.15 (+0.65%) | 4,230 |
| 15 Jun 2018 | INR | 1,110 | 1,113.65 | 1,091.1 | 1,096.7 | 1,096.7 | -19.75 (-1.77%) | 4,155 |
| 14 Jun 2018 | INR | 1,121.35 | 1,124.05 | 1,110 | 1,116.45 | 1,116.45 | +0.25 (+0.02%) | 3,644 |
| 13 Jun 2018 | INR | 1,117 | 1,126.15 | 1,090.15 | 1,116.2 | 1,116.2 | +4.3 (+0.39%) | 16,699 |
| 12 Jun 2018 | INR | 1,103 | 1,122.4 | 1,102.05 | 1,111.9 | 1,111.9 | +14.15 (+1.29%) | 46,376 |
| 11 Jun 2018 | INR | 1,102 | 1,118.8 | 1,063.35 | 1,097.75 | 1,097.75 | -36.85 (-3.25%) | 71,612 |
| 8 Jun 2018 | INR | 1,142.45 | 1,156 | 1,125.85 | 1,134.6 | 1,134.6 | -14.1 (-1.23%) | 7,241 |
| 7 Jun 2018 | INR | 1,180 | 1,185 | 1,146.1 | 1,148.7 | 1,148.7 | -12.95 (-1.11%) | 5,443 |
| 6 Jun 2018 | INR | 1,129.95 | 1,165 | 1,125 | 1,161.65 | 1,161.65 | +40.2 (+3.58%) | 6,928 |
| 5 Jun 2018 | INR | 1,161 | 1,168.1 | 1,113.25 | 1,121.45 | 1,121.45 | -53.25 (-4.53%) | 3,616 |
| 4 Jun 2018 | INR | 1,209 | 1,209 | 1,100 | 1,174.7 | 1,174.7 | -10.55 (-0.89%) | 41,549 |
| 1 Jun 2018 | INR | 1,206.1 | 1,210.3 | 1,182 | 1,185.25 | 1,185.25 | -18.55 (-1.54%) | 8,503 |
| 31 May 2018 | INR | 1,213.95 | 1,219.6 | 1,188.2 | 1,203.8 | 1,203.8 | -6.2 (-0.51%) | 4,627 |
| 30 May 2018 | INR | 1,227.75 | 1,244 | 1,200.5 | 1,210 | 1,210 | -24.05 (-1.95%) | 4,282 |
| 29 May 2018 | INR | 1,258.4 | 1,267.85 | 1,230 | 1,234.05 | 1,234.05 | -21.65 (-1.72%) | 2,365 |
| 28 May 2018 | INR | 1,237.45 | 1,265 | 1,237.45 | 1,255.7 | 1,255.7 | +4.8 (+0.38%) | 4,399 |
| 25 May 2018 | INR | 1,217.8 | 1,258.9 | 1,217.8 | 1,250.9 | 1,250.9 | +31.65 (+2.60%) | 6,075 |
| 24 May 2018 | INR | 1,227.4 | 1,234 | 1,217 | 1,219.25 | 1,219.25 | -5.3 (-0.43%) | 2,970 |
| 23 May 2018 | INR | 1,213.8 | 1,230 | 1,201.35 | 1,224.55 | 1,224.55 | +18.5 (+1.53%) | 4,491 |
| 22 May 2018 | INR | 1,257 | 1,259.75 | 1,192.4 | 1,206.05 | 1,206.05 | -53.3 (-4.23%) | 13,295 |
| 21 May 2018 | INR | 1,266.9 | 1,266.95 | 1,228.45 | 1,259.35 | 1,259.35 | -12.6 (-0.99%) | 7,232 |
| 18 May 2018 | INR | 1,270.15 | 1,275.6 | 1,263.25 | 1,271.95 | 1,271.95 | +1.85 (+0.15%) | 2,190 |
| 17 May 2018 | INR | 1,271.15 | 1,285 | 1,262.7 | 1,270.1 | 1,270.1 | -0.45 (-0.04%) | 5,299 |
| 16 May 2018 | INR | 1,282.55 | 1,282.55 | 1,253 | 1,270.55 | 1,270.55 | -11.55 (-0.90%) | 5,366 |
| 15 May 2018 | INR | 1,261.45 | 1,298.75 | 1,260 | 1,282.1 | 1,282.1 | +9.75 (+0.77%) | 19,404 |
| 14 May 2018 | INR | 1,296 | 1,296 | 1,266 | 1,272.35 | 1,272.35 | -24.4 (-1.88%) | 10,296 |
| 11 May 2018 | INR | 1,303.85 | 1,313.45 | 1,281.6 | 1,296.75 | 1,296.75 | -13.25 (-1.01%) | 10,960 |
| 10 May 2018 | INR | 1,330.1 | 1,340.95 | 1,302.9 | 1,310 | 1,310 | -19.55 (-1.47%) | 24,965 |
| 9 May 2018 | INR | 1,267 | 1,339.8 | 1,266.95 | 1,329.55 | 1,329.55 | +66 (+5.22%) | 98,502 |
