| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,495 | 1,525 | 1,490.05 | 1,500.15 | 750.075 | -17.85 (-1.18%) | 56 |
| 18 Jun 2018 | INR | 1,515.2 | 1,538 | 1,430 | 1,518 | 759 | +3 (+0.20%) | 2,185 |
| 15 Jun 2018 | INR | 1,509 | 1,515 | 1,509 | 1,515 | 757.5 | +25 (+1.68%) | 7 |
| 14 Jun 2018 | INR | 1,520 | 1,529.9 | 1,461 | 1,490 | 745 | -13.6 (-0.90%) | 3,455 |
| 13 Jun 2018 | INR | 1,500 | 1,510 | 1,500 | 1,503.6 | 751.8 | +7.2 (+0.48%) | 15 |
| 12 Jun 2018 | INR | 1,502.75 | 1,534.45 | 1,465.15 | 1,496.4 | 748.2 | +36.4 (+2.49%) | 252 |
| 11 Jun 2018 | INR | 1,460 | 1,507 | 1,430.05 | 1,460 | 730 | -38.25 (-2.55%) | 2,407 |
| 8 Jun 2018 | INR | 1,470 | 1,511.85 | 1,463 | 1,498.25 | 749.125 | +18.55 (+1.25%) | 189 |
| 7 Jun 2018 | INR | 1,440 | 1,485 | 1,440 | 1,479.7 | 739.85 | +24.7 (+1.70%) | 324 |
| 6 Jun 2018 | INR | 1,435 | 1,473.9 | 1,422.05 | 1,455 | 727.5 | -15.5 (-1.05%) | 40 |
| 5 Jun 2018 | INR | 1,440 | 1,487.6 | 1,428.65 | 1,470.5 | 735.25 | -0.85 (-0.06%) | 168 |
| 4 Jun 2018 | INR | 1,475 | 1,480 | 1,417.1 | 1,471.35 | 735.675 | -3.65 (-0.25%) | 93 |
| 1 Jun 2018 | INR | 1,469.95 | 1,475 | 1,440.05 | 1,475 | 737.5 | +13.5 (+0.92%) | 79 |
| 31 May 2018 | INR | 1,432.05 | 1,480 | 1,430 | 1,461.5 | 730.75 | +40.55 (+2.85%) | 201 |
| 30 May 2018 | INR | 1,467.55 | 1,479.95 | 1,406 | 1,420.95 | 710.475 | -40.9 (-2.80%) | 2,492 |
| 29 May 2018 | INR | 1,473.75 | 1,473.8 | 1,427.65 | 1,461.85 | 730.925 | +1.9 (+0.13%) | 113 |
| 28 May 2018 | INR | 1,475 | 1,479.95 | 1,431 | 1,459.95 | 729.975 | -14.2 (-0.96%) | 372 |
| 25 May 2018 | INR | 1,415 | 1,490.35 | 1,410 | 1,474.15 | 737.075 | +0.45 (+0.03%) | 2,305 |
| 24 May 2018 | INR | 1,458 | 1,485 | 1,458 | 1,473.7 | 736.85 | +22.7 (+1.56%) | 219 |
| 23 May 2018 | INR | 1,435 | 1,499.9 | 1,429 | 1,451 | 725.5 | -12.4 (-0.85%) | 441 |
| 22 May 2018 | INR | 1,461 | 1,497 | 1,381 | 1,463.4 | 731.7 | +11.5 (+0.79%) | 1,113 |
| 21 May 2018 | INR | 1,326 | 1,479.95 | 1,285.1 | 1,451.9 | 725.95 | +160.5 (+12.43%) | 171,949 |
| 18 May 2018 | INR | 1,350 | 1,409 | 1,275 | 1,291.4 | 645.7 | -53.35 (-3.97%) | 672 |
| 17 May 2018 | INR | 1,335.1 | 1,349 | 1,311.1 | 1,344.75 | 672.375 | -6.55 (-0.48%) | 104 |
| 16 May 2018 | INR | 1,361.6 | 1,379.9 | 1,340.1 | 1,351.3 | 675.65 | -40.15 (-2.89%) | 168 |
| 15 May 2018 | INR | 1,400 | 1,406.45 | 1,370 | 1,391.45 | 695.725 | -25.05 (-1.77%) | 109 |
| 14 May 2018 | INR | 1,449.85 | 1,449.85 | 1,411 | 1,416.5 | 708.25 | -20.25 (-1.41%) | 43 |
| 11 May 2018 | INR | 1,461.9 | 1,500 | 1,430 | 1,436.75 | 718.375 | -43.25 (-2.92%) | 183,976 |
| 10 May 2018 | INR | 1,480 | 1,480 | 1,480 | 1,480 | 740 | -10 (-0.67%) | 1 |
| 9 May 2018 | INR | 1,490 | 1,490 | 1,490 | 1,490 | 745 | 0.0 (0.0%) | 0 |
