| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,164 | 1,164 | 1,150 | 1,150.05 | 1,150.05 | -34.95 (-2.95%) | 83 |
| 18 Jun 2018 | INR | 1,185.9 | 1,186 | 1,168.2 | 1,185 | 1,185 | +6.15 (+0.52%) | 9,353 |
| 15 Jun 2018 | INR | 1,180.25 | 1,191.25 | 1,140.2 | 1,178.85 | 1,178.85 | -20 (-1.67%) | 497 |
| 14 Jun 2018 | INR | 1,186.95 | 1,210 | 1,182.05 | 1,198.85 | 1,198.85 | +6.65 (+0.56%) | 341 |
| 13 Jun 2018 | INR | 1,209.55 | 1,209.55 | 1,178.05 | 1,192.2 | 1,192.2 | -3.65 (-0.31%) | 191 |
| 12 Jun 2018 | INR | 1,207 | 1,207 | 1,180 | 1,195.85 | 1,195.85 | -3.1 (-0.26%) | 140 |
| 11 Jun 2018 | INR | 1,227 | 1,254 | 1,153 | 1,198.95 | 1,198.95 | -32.8 (-2.66%) | 336 |
| 8 Jun 2018 | INR | 1,235 | 1,239 | 1,218 | 1,231.75 | 1,231.75 | +9.95 (+0.81%) | 230 |
| 7 Jun 2018 | INR | 1,219 | 1,229 | 1,192.25 | 1,221.8 | 1,221.8 | +38.75 (+3.28%) | 320 |
| 6 Jun 2018 | INR | 1,127 | 1,215 | 1,122 | 1,183.05 | 1,183.05 | +48.3 (+4.26%) | 52,185 |
| 5 Jun 2018 | INR | 1,155.9 | 1,193.2 | 1,121.1 | 1,134.75 | 1,134.75 | -48.75 (-4.12%) | 607 |
| 4 Jun 2018 | INR | 1,204.05 | 1,212.05 | 1,152.7 | 1,183.5 | 1,183.5 | -17.8 (-1.48%) | 1,791 |
| 1 Jun 2018 | INR | 1,215 | 1,229 | 1,185.5 | 1,201.3 | 1,201.3 | -19.6 (-1.61%) | 1,381 |
| 31 May 2018 | INR | 1,235.55 | 1,235.65 | 1,215 | 1,220.9 | 1,220.9 | -8.7 (-0.71%) | 257 |
| 30 May 2018 | INR | 1,228.95 | 1,260.95 | 1,215 | 1,229.6 | 1,229.6 | +5.55 (+0.45%) | 211 |
| 29 May 2018 | INR | 1,252 | 1,252 | 1,221 | 1,224.05 | 1,224.05 | -44.9 (-3.54%) | 689 |
| 28 May 2018 | INR | 1,285 | 1,285 | 1,267 | 1,268.95 | 1,268.95 | -16.05 (-1.25%) | 451 |
| 25 May 2018 | INR | 1,295 | 1,295 | 1,282.15 | 1,285 | 1,285 | -17.1 (-1.31%) | 3,042 |
| 24 May 2018 | INR | 1,313.9 | 1,313.95 | 1,289.65 | 1,302.1 | 1,302.1 | -2.85 (-0.22%) | 77 |
| 23 May 2018 | INR | 1,301.05 | 1,322.8 | 1,299.9 | 1,304.95 | 1,304.95 | -0.05 (0.0%) | 879 |
| 22 May 2018 | INR | 1,321 | 1,321 | 1,300 | 1,305 | 1,305 | -14.8 (-1.12%) | 38 |
| 21 May 2018 | INR | 1,312.95 | 1,343.05 | 1,300 | 1,319.8 | 1,319.8 | -16.1 (-1.21%) | 400 |
| 18 May 2018 | INR | 1,376 | 1,385 | 1,315 | 1,335.9 | 1,335.9 | -40.45 (-2.94%) | 654 |
| 17 May 2018 | INR | 1,400 | 1,414 | 1,363.45 | 1,376.35 | 1,376.35 | +12.9 (+0.95%) | 1,313 |
| 16 May 2018 | INR | 1,345 | 1,385 | 1,345 | 1,363.45 | 1,363.45 | +8.45 (+0.62%) | 468 |
| 15 May 2018 | INR | 1,355 | 1,355.05 | 1,340 | 1,355 | 1,355 | -28.05 (-2.03%) | 330 |
| 14 May 2018 | INR | 1,386.7 | 1,388.05 | 1,353.1 | 1,383.05 | 1,383.05 | +4.55 (+0.33%) | 111 |
| 11 May 2018 | INR | 1,348.05 | 1,384.95 | 1,348 | 1,378.5 | 1,378.5 | +31.05 (+2.30%) | 366 |
| 10 May 2018 | INR | 1,325 | 1,350 | 1,325 | 1,347.45 | 1,347.45 | +17.4 (+1.31%) | 30 |
| 9 May 2018 | INR | 1,335 | 1,353 | 1,330 | 1,330.05 | 1,330.05 | -21.2 (-1.57%) | 63 |
