| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,522.55 | 1,523.95 | 1,480.5 | 1,485.6 | 1,485.6 | -34.95 (-2.30%) | 97,404 |
| 18 Jun 2018 | INR | 1,519 | 1,545.65 | 1,503 | 1,520.55 | 1,520.55 | -17.55 (-1.14%) | 98,534 |
| 15 Jun 2018 | INR | 1,556.5 | 1,556.5 | 1,526 | 1,538.1 | 1,538.1 | -29.5 (-1.88%) | 111,464 |
| 14 Jun 2018 | INR | 1,597 | 1,597 | 1,558.05 | 1,567.6 | 1,567.6 | -25.3 (-1.59%) | 81,501 |
| 13 Jun 2018 | INR | 1,607.1 | 1,622.05 | 1,586.15 | 1,592.9 | 1,592.9 | -12.6 (-0.78%) | 55,910 |
| 12 Jun 2018 | INR | 1,600 | 1,610 | 1,594 | 1,605.5 | 1,605.5 | +11.7 (+0.73%) | 61,312 |
| 11 Jun 2018 | INR | 1,600.05 | 1,619.95 | 1,586.3 | 1,593.8 | 1,593.8 | +0.75 (+0.05%) | 122,014 |
| 8 Jun 2018 | INR | 1,545 | 1,599 | 1,537.45 | 1,593.05 | 1,593.05 | +38.1 (+2.45%) | 123,955 |
| 7 Jun 2018 | INR | 1,526.1 | 1,561 | 1,526.1 | 1,554.95 | 1,554.95 | +35.5 (+2.34%) | 79,424 |
| 6 Jun 2018 | INR | 1,455 | 1,528.2 | 1,435 | 1,519.45 | 1,519.45 | +67 (+4.61%) | 137,526 |
| 5 Jun 2018 | INR | 1,481 | 1,497.85 | 1,425.55 | 1,452.45 | 1,452.45 | -33.95 (-2.28%) | 116,154 |
| 4 Jun 2018 | INR | 1,531.3 | 1,545 | 1,480.2 | 1,486.4 | 1,486.4 | -44.9 (-2.93%) | 274,502 |
| 1 Jun 2018 | INR | 1,535 | 1,564.65 | 1,523.15 | 1,531.3 | 1,531.3 | -34.2 (-2.18%) | 115,948 |
| 31 May 2018 | INR | 1,572.5 | 1,606 | 1,506.2 | 1,565.5 | 1,565.5 | +1.5 (+0.10%) | 260,327 |
| 30 May 2018 | INR | 1,544 | 1,571 | 1,540 | 1,564 | 1,564 | +19.45 (+1.26%) | 125,933 |
| 29 May 2018 | INR | 1,534 | 1,555 | 1,490 | 1,544.55 | 1,544.55 | +17.05 (+1.12%) | 126,444 |
| 28 May 2018 | INR | 1,505.7 | 1,530 | 1,505.7 | 1,527.5 | 1,527.5 | +30.05 (+2.01%) | 133,027 |
| 25 May 2018 | INR | 1,422 | 1,509 | 1,422 | 1,497.45 | 1,497.45 | +93.25 (+6.64%) | 375,081 |
| 24 May 2018 | INR | 1,360 | 1,447.65 | 1,345 | 1,404.2 | 1,404.2 | +45.35 (+3.34%) | 5,924,547 |
| 23 May 2018 | INR | 1,383.6 | 1,417 | 1,347.45 | 1,358.85 | 1,358.85 | -23.3 (-1.69%) | 103,233 |
| 22 May 2018 | INR | 1,350 | 1,398 | 1,347.1 | 1,382.15 | 1,382.15 | +34.2 (+2.54%) | 172,751 |
| 21 May 2018 | INR | 1,415 | 1,421 | 1,337.05 | 1,347.95 | 1,347.95 | -68.9 (-4.86%) | 211,193 |
| 18 May 2018 | INR | 1,497.5 | 1,504 | 1,379 | 1,416.85 | 1,416.85 | -78.3 (-5.24%) | 270,365 |
| 17 May 2018 | INR | 1,500 | 1,512.35 | 1,488 | 1,495.15 | 1,495.15 | -0.9 (-0.06%) | 42,899 |
| 16 May 2018 | INR | 1,483.95 | 1,499.95 | 1,477.1 | 1,496.05 | 1,496.05 | +10.5 (+0.71%) | 64,822 |
| 15 May 2018 | INR | 1,430.35 | 1,516.8 | 1,430.35 | 1,485.55 | 1,485.55 | +61.4 (+4.31%) | 199,839 |
| 14 May 2018 | INR | 1,450.25 | 1,472.4 | 1,415.35 | 1,424.15 | 1,424.15 | -30.35 (-2.09%) | 81,069 |
| 11 May 2018 | INR | 1,458 | 1,494.9 | 1,447 | 1,454.5 | 1,454.5 | -2.75 (-0.19%) | 91,928 |
| 10 May 2018 | INR | 1,441 | 1,477 | 1,402.75 | 1,457.25 | 1,457.25 | +9.15 (+0.63%) | 206,961 |
| 9 May 2018 | INR | 1,468 | 1,468 | 1,445 | 1,448.1 | 1,448.1 | -15.35 (-1.05%) | 46,257 |
