| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,215.72 | 1,220.08 | 1,167.6 | 1,181.52 | 295.38 | -34.92 (-2.87%) | 70,690 |
| 18 Jun 2018 | INR | 1,245.12 | 1,245.12 | 1,206.8 | 1,216.44 | 304.11 | -22.44 (-1.81%) | 73,150 |
| 15 Jun 2018 | INR | 1,214.64 | 1,244.16 | 1,203 | 1,238.88 | 309.72 | +33.84 (+2.81%) | 160,440 |
| 14 Jun 2018 | INR | 1,216.36 | 1,216.36 | 1,194.8 | 1,205.04 | 301.26 | -17.92 (-1.47%) | 64,290 |
| 13 Jun 2018 | INR | 1,187.6 | 1,233.6 | 1,176.16 | 1,222.96 | 305.74 | +41 (+3.47%) | 111,030 |
| 12 Jun 2018 | INR | 1,163.72 | 1,191.48 | 1,161.72 | 1,181.96 | 295.49 | +14.68 (+1.26%) | 53,740 |
| 11 Jun 2018 | INR | 1,137.76 | 1,174.16 | 1,127.56 | 1,167.28 | 291.82 | +43.24 (+3.85%) | 58,760 |
| 8 Jun 2018 | INR | 1,145.36 | 1,145.36 | 1,115.8 | 1,124.04 | 281.01 | -21.32 (-1.86%) | 159,840 |
| 7 Jun 2018 | INR | 1,115.88 | 1,158.92 | 1,102.4 | 1,145.36 | 286.34 | +38.36 (+3.47%) | 515,410 |
| 6 Jun 2018 | INR | 1,128.36 | 1,130.24 | 1,101.56 | 1,107 | 276.75 | -14.6 (-1.30%) | 142,450 |
| 5 Jun 2018 | INR | 1,148.36 | 1,152.08 | 1,101.44 | 1,121.6 | 280.4 | -26.64 (-2.32%) | 230,550 |
| 4 Jun 2018 | INR | 1,182.84 | 1,186.64 | 1,139.76 | 1,148.24 | 287.06 | -27.52 (-2.34%) | 245,500 |
| 1 Jun 2018 | INR | 1,193.72 | 1,193.76 | 1,162.76 | 1,175.76 | 293.94 | -16.2 (-1.36%) | 187,890 |
| 31 May 2018 | INR | 1,189.56 | 1,218.64 | 1,165.44 | 1,191.96 | 297.99 | +4.12 (+0.35%) | 124,900 |
| 30 May 2018 | INR | 1,159.24 | 1,196.2 | 1,151.24 | 1,187.84 | 296.96 | +30 (+2.59%) | 174,140 |
| 29 May 2018 | INR | 1,177.12 | 1,177.12 | 1,154.12 | 1,157.84 | 289.46 | -8.88 (-0.76%) | 102,220 |
| 28 May 2018 | INR | 1,196.2 | 1,203.4 | 1,160.44 | 1,166.72 | 291.68 | -29.48 (-2.46%) | 69,260 |
| 25 May 2018 | INR | 1,225.96 | 1,225.96 | 1,191.48 | 1,196.2 | 299.05 | -22.76 (-1.87%) | 51,780 |
| 24 May 2018 | INR | 1,207.92 | 1,235.52 | 1,202.48 | 1,218.96 | 304.74 | +14.52 (+1.21%) | 117,680 |
| 23 May 2018 | INR | 1,210.64 | 1,244.16 | 1,190.8 | 1,204.44 | 301.11 | -6.88 (-0.57%) | 78,580 |
| 22 May 2018 | INR | 1,173.32 | 1,217.32 | 1,173.32 | 1,211.32 | 302.83 | +40.4 (+3.45%) | 67,890 |
| 21 May 2018 | INR | 1,199.2 | 1,204.36 | 1,145.6 | 1,170.92 | 292.73 | -36.36 (-3.01%) | 173,500 |
| 18 May 2018 | INR | 1,221.16 | 1,237.36 | 1,205.04 | 1,207.28 | 301.82 | -18.72 (-1.53%) | 110,400 |
| 17 May 2018 | INR | 1,251.16 | 1,255.56 | 1,216.56 | 1,226 | 306.5 | -20.16 (-1.62%) | 48,170 |
| 16 May 2018 | INR | 1,235.52 | 1,269.04 | 1,225.24 | 1,246.16 | 311.54 | +0.44 (+0.04%) | 177,460 |
| 15 May 2018 | INR | 1,253.88 | 1,268.44 | 1,240.32 | 1,245.72 | 311.43 | -6 (-0.48%) | 72,610 |
| 14 May 2018 | INR | 1,271.36 | 1,282.48 | 1,245.12 | 1,251.72 | 312.93 | -19.16 (-1.51%) | 184,900 |
| 11 May 2018 | INR | 1,267.28 | 1,279.16 | 1,240.32 | 1,270.88 | 317.72 | +3.6 (+0.28%) | 51,770 |
| 10 May 2018 | INR | 1,266.2 | 1,271.12 | 1,250.92 | 1,267.28 | 316.82 | +2.28 (+0.18%) | 98,290 |
| 9 May 2018 | INR | 1,258 | 1,288.2 | 1,258 | 1,265 | 316.25 | +5.32 (+0.42%) | 104,790 |
