| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 5,997.55 | 6,012 | 5,933 | 5,947.15 | 2,973.575 | -80.4 (-1.33%) | 205 |
| 18 Jun 2018 | INR | 6,097 | 6,097 | 6,015 | 6,027.55 | 3,013.775 | +2.25 (+0.04%) | 221 |
| 15 Jun 2018 | INR | 6,090.05 | 6,145 | 6,017 | 6,025.3 | 3,012.65 | -76.1 (-1.25%) | 97 |
| 14 Jun 2018 | INR | 6,096.25 | 6,149 | 6,042.05 | 6,101.4 | 3,050.7 | +39.85 (+0.66%) | 410 |
| 13 Jun 2018 | INR | 6,030.2 | 6,111 | 6,016 | 6,061.55 | 3,030.775 | +9.3 (+0.15%) | 260 |
| 12 Jun 2018 | INR | 6,140 | 6,178.5 | 6,041 | 6,052.25 | 3,026.125 | -30.65 (-0.50%) | 268 |
| 11 Jun 2018 | INR | 5,875 | 6,205 | 5,846.45 | 6,082.9 | 3,041.45 | +248.7 (+4.26%) | 1,373 |
| 8 Jun 2018 | INR | 5,830.3 | 5,980 | 5,801.35 | 5,834.2 | 2,917.1 | +7 (+0.12%) | 256 |
| 7 Jun 2018 | INR | 5,785.1 | 5,854.2 | 5,785.1 | 5,827.2 | 2,913.6 | +85.9 (+1.50%) | 287 |
| 6 Jun 2018 | INR | 5,849 | 5,849 | 5,716 | 5,741.3 | 2,870.65 | -48.1 (-0.83%) | 233 |
| 5 Jun 2018 | INR | 5,900 | 5,900 | 5,770 | 5,789.4 | 2,894.7 | -101.3 (-1.72%) | 276 |
| 4 Jun 2018 | INR | 5,902 | 5,975 | 5,880 | 5,890.7 | 2,945.35 | -49.55 (-0.83%) | 225 |
| 1 Jun 2018 | INR | 6,000 | 6,030 | 5,934 | 5,940.25 | 2,970.125 | -50.85 (-0.85%) | 282 |
| 31 May 2018 | INR | 6,255 | 6,255 | 5,971.1 | 5,991.1 | 2,995.55 | -192.95 (-3.12%) | 452 |
| 30 May 2018 | INR | 6,178.55 | 6,225 | 6,098 | 6,184.05 | 3,092.025 | +28.5 (+0.46%) | 317 |
| 29 May 2018 | INR | 6,204.3 | 6,245 | 6,150.05 | 6,155.55 | 3,077.775 | +40.55 (+0.66%) | 397 |
| 28 May 2018 | INR | 5,945 | 6,220 | 5,901 | 6,115 | 3,057.5 | +238.2 (+4.05%) | 1,094 |
| 25 May 2018 | INR | 5,880.65 | 5,913.9 | 5,852 | 5,876.8 | 2,938.4 | +24.35 (+0.42%) | 216 |
| 24 May 2018 | INR | 5,898.25 | 5,900 | 5,788 | 5,852.45 | 2,926.225 | +40.6 (+0.70%) | 347 |
| 23 May 2018 | INR | 5,890 | 5,900 | 5,801.1 | 5,811.85 | 2,905.925 | -40.7 (-0.70%) | 171 |
| 22 May 2018 | INR | 5,949.8 | 5,949.8 | 5,812 | 5,852.55 | 2,926.275 | -101.6 (-1.71%) | 300 |
| 21 May 2018 | INR | 6,039.3 | 6,039.3 | 5,940 | 5,954.15 | 2,977.075 | -19.85 (-0.33%) | 122 |
| 18 May 2018 | INR | 6,021.25 | 6,054.95 | 5,960 | 5,974 | 2,987 | -49.25 (-0.82%) | 361 |
| 17 May 2018 | INR | 6,032 | 6,050 | 6,012 | 6,023.25 | 3,011.625 | +7.2 (+0.12%) | 116 |
| 16 May 2018 | INR | 6,072.35 | 6,072.35 | 6,005 | 6,016.05 | 3,008.025 | -48.35 (-0.80%) | 133 |
| 15 May 2018 | INR | 6,050.05 | 6,152 | 6,048 | 6,064.4 | 3,032.2 | +40.2 (+0.67%) | 128 |
| 14 May 2018 | INR | 6,187.95 | 6,187.95 | 6,016 | 6,024.2 | 3,012.1 | -85.15 (-1.39%) | 111 |
| 11 May 2018 | INR | 6,165.8 | 6,165.8 | 6,100 | 6,109.35 | 3,054.675 | -42.55 (-0.69%) | 170 |
| 10 May 2018 | INR | 6,202.05 | 6,226.25 | 6,121.05 | 6,151.9 | 3,075.95 | -24.95 (-0.40%) | 116 |
| 9 May 2018 | INR | 6,190 | 6,292.95 | 6,160 | 6,176.85 | 3,088.425 | -48.5 (-0.78%) | 192 |
