| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 995.4 | 1,004.95 | 964.15 | 976.55 | 976.55 | -27.95 (-2.78%) | 3,100 |
| 18 Jun 2018 | INR | 1,016 | 1,028.8 | 1,000 | 1,004.5 | 1,004.5 | -11 (-1.08%) | 12,840 |
| 15 Jun 2018 | INR | 1,027.5 | 1,029.3 | 1,008.6 | 1,015.5 | 1,015.5 | -10.35 (-1.01%) | 1,032 |
| 14 Jun 2018 | INR | 1,050.9 | 1,050.9 | 1,025 | 1,025.85 | 1,025.85 | -6.85 (-0.66%) | 852 |
| 13 Jun 2018 | INR | 1,044.95 | 1,049.5 | 1,026.45 | 1,032.7 | 1,032.7 | -5.6 (-0.54%) | 267 |
| 12 Jun 2018 | INR | 1,051 | 1,059.4 | 1,017.75 | 1,038.3 | 1,038.3 | -15.4 (-1.46%) | 1,373 |
| 11 Jun 2018 | INR | 1,061.7 | 1,071.9 | 1,050 | 1,053.7 | 1,053.7 | -2.55 (-0.24%) | 1,315 |
| 8 Jun 2018 | INR | 1,043 | 1,058.2 | 1,036.45 | 1,056.25 | 1,056.25 | +3.9 (+0.37%) | 729 |
| 7 Jun 2018 | INR | 1,025.05 | 1,061.7 | 1,025.05 | 1,052.35 | 1,052.35 | +29.7 (+2.90%) | 1,375 |
| 6 Jun 2018 | INR | 1,031.05 | 1,031.15 | 1,015.65 | 1,022.65 | 1,022.65 | -7.85 (-0.76%) | 762 |
| 5 Jun 2018 | INR | 1,060 | 1,060 | 1,010 | 1,030.5 | 1,030.5 | -29.15 (-2.75%) | 2,040 |
| 4 Jun 2018 | INR | 1,070.5 | 1,078 | 1,056 | 1,059.65 | 1,059.65 | -10.45 (-0.98%) | 692 |
| 1 Jun 2018 | INR | 1,080.6 | 1,085 | 1,068.1 | 1,070.1 | 1,070.1 | -7.9 (-0.73%) | 1,587 |
| 31 May 2018 | INR | 1,092.05 | 1,100.1 | 1,062 | 1,078 | 1,078 | -19.25 (-1.75%) | 1,248 |
| 30 May 2018 | INR | 1,110.1 | 1,110.15 | 1,095 | 1,097.25 | 1,097.25 | -6.05 (-0.55%) | 801 |
| 29 May 2018 | INR | 1,110 | 1,111.45 | 1,096 | 1,103.3 | 1,103.3 | -13.6 (-1.22%) | 2,072 |
| 28 May 2018 | INR | 1,115 | 1,124 | 1,093 | 1,116.9 | 1,116.9 | +21.55 (+1.97%) | 2,489 |
| 25 May 2018 | INR | 1,099.9 | 1,124 | 1,076.95 | 1,095.35 | 1,095.35 | -2.1 (-0.19%) | 2,078 |
| 24 May 2018 | INR | 1,100 | 1,113.4 | 1,090 | 1,097.45 | 1,097.45 | +2.25 (+0.21%) | 1,080 |
| 23 May 2018 | INR | 1,109.95 | 1,120.95 | 1,085.8 | 1,095.2 | 1,095.2 | -10.35 (-0.94%) | 2,066 |
| 22 May 2018 | INR | 1,129.25 | 1,130.2 | 1,103.9 | 1,105.55 | 1,105.55 | -31.5 (-2.77%) | 1,678 |
| 21 May 2018 | INR | 1,121 | 1,141 | 1,121 | 1,137.05 | 1,137.05 | -6.8 (-0.59%) | 1,034 |
| 18 May 2018 | INR | 1,148.05 | 1,151 | 1,134.15 | 1,143.85 | 1,143.85 | -9.25 (-0.80%) | 1,846 |
| 17 May 2018 | INR | 1,145 | 1,155 | 1,143.1 | 1,153.1 | 1,153.1 | +12.85 (+1.13%) | 555 |
| 16 May 2018 | INR | 1,134.1 | 1,145 | 1,130.05 | 1,140.25 | 1,140.25 | -6.65 (-0.58%) | 591 |
| 15 May 2018 | INR | 1,184.75 | 1,184.75 | 1,140.25 | 1,146.9 | 1,146.9 | -37.85 (-3.19%) | 3,481 |
| 14 May 2018 | INR | 1,168.85 | 1,196.95 | 1,160 | 1,184.75 | 1,184.75 | +10.5 (+0.89%) | 3,295 |
| 11 May 2018 | INR | 1,160.4 | 1,177.9 | 1,144.35 | 1,174.25 | 1,174.25 | +25.1 (+2.18%) | 2,434 |
| 10 May 2018 | INR | 1,165.25 | 1,175 | 1,127.75 | 1,149.15 | 1,149.15 | -21.6 (-1.84%) | 4,303 |
| 9 May 2018 | INR | 1,193.9 | 1,198.8 | 1,161.65 | 1,170.75 | 1,170.75 | -9.6 (-0.81%) | 1,579 |
