| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Jun 2018 | INR | 1,206 | 1,218 | 1,196.45 | 1,212.25 | 1,212.25 | +6.7 (+0.56%) | 31,220 |
| 21 Jun 2018 | INR | 1,219.9 | 1,225.5 | 1,200 | 1,205.55 | 1,205.55 | +1.15 (+0.10%) | 29,010 |
| 20 Jun 2018 | INR | 1,225 | 1,235 | 1,198 | 1,204.4 | 1,204.4 | -4.15 (-0.34%) | 48,670 |
| 19 Jun 2018 | INR | 1,211.95 | 1,223 | 1,192.5 | 1,208.55 | 1,208.55 | -3.4 (-0.28%) | 25,810 |
| 18 Jun 2018 | INR | 1,220 | 1,234.8 | 1,208.4 | 1,211.95 | 1,211.95 | -2.75 (-0.23%) | 37,290 |
| 15 Jun 2018 | INR | 1,248.8 | 1,264.95 | 1,210 | 1,214.7 | 1,214.7 | -38.15 (-3.05%) | 79,760 |
| 14 Jun 2018 | INR | 1,262 | 1,267.9 | 1,248 | 1,252.85 | 1,252.85 | -9.6 (-0.76%) | 13,350 |
| 13 Jun 2018 | INR | 1,289.5 | 1,312.75 | 1,250.5 | 1,262.45 | 1,262.45 | -21.85 (-1.70%) | 60,800 |
| 12 Jun 2018 | INR | 1,260.6 | 1,293.95 | 1,245 | 1,284.3 | 1,284.3 | +34.95 (+2.80%) | 107,550 |
| 11 Jun 2018 | INR | 1,250 | 1,280 | 1,230.05 | 1,249.35 | 1,249.35 | +0.4 (+0.03%) | 36,180 |
| 8 Jun 2018 | INR | 1,252 | 1,280 | 1,236.1 | 1,248.95 | 1,248.95 | -9.8 (-0.78%) | 65,050 |
| 7 Jun 2018 | INR | 1,209 | 1,268 | 1,202.05 | 1,258.75 | 1,258.75 | +62.35 (+5.21%) | 107,920 |
| 6 Jun 2018 | INR | 1,160.1 | 1,200 | 1,152.95 | 1,196.4 | 1,196.4 | +35.25 (+3.04%) | 51,560 |
| 5 Jun 2018 | INR | 1,176.5 | 1,182.1 | 1,149 | 1,161.15 | 1,161.15 | -24.1 (-2.03%) | 51,270 |
| 4 Jun 2018 | INR | 1,214.9 | 1,214.9 | 1,173.95 | 1,185.25 | 1,185.25 | -18.6 (-1.55%) | 57,700 |
| 1 Jun 2018 | INR | 1,232.55 | 1,245 | 1,191.15 | 1,203.85 | 1,203.85 | -28 (-2.27%) | 40,760 |
| 31 May 2018 | INR | 1,242.25 | 1,254.95 | 1,220 | 1,231.85 | 1,231.85 | -7.6 (-0.61%) | 41,590 |
| 30 May 2018 | INR | 1,218 | 1,251.8 | 1,212 | 1,239.45 | 1,239.45 | +13.55 (+1.11%) | 50,460 |
| 29 May 2018 | INR | 1,211.6 | 1,231.15 | 1,192.85 | 1,225.9 | 1,225.9 | +22.6 (+1.88%) | 39,190 |
| 28 May 2018 | INR | 1,165 | 1,218 | 1,164.85 | 1,203.3 | 1,203.3 | +37.8 (+3.24%) | 55,820 |
| 25 May 2018 | INR | 1,169.35 | 1,173.6 | 1,158 | 1,165.5 | 1,165.5 | 0.0 (0.0%) | 30,520 |
| 24 May 2018 | INR | 1,195 | 1,207 | 1,156.65 | 1,165.5 | 1,165.5 | -29.15 (-2.44%) | 42,680 |
| 23 May 2018 | INR | 1,207.85 | 1,223.7 | 1,184.55 | 1,194.65 | 1,194.65 | -14 (-1.16%) | 162,180 |
| 22 May 2018 | INR | 1,195 | 1,212 | 1,186.2 | 1,208.65 | 1,208.65 | +8.45 (+0.70%) | 14,190 |
| 21 May 2018 | INR | 1,220 | 1,233.85 | 1,198 | 1,200.2 | 1,200.2 | -16.15 (-1.33%) | 20,260 |
| 18 May 2018 | INR | 1,228.4 | 1,231.6 | 1,214.05 | 1,216.35 | 1,216.35 | -12.2 (-0.99%) | 17,790 |
| 17 May 2018 | INR | 1,228.4 | 1,242.95 | 1,222.05 | 1,228.55 | 1,228.55 | -6.05 (-0.49%) | 62,650 |
| 16 May 2018 | INR | 1,240.9 | 1,244.9 | 1,225.55 | 1,234.6 | 1,234.6 | -6.2 (-0.50%) | 30,550 |
| 15 May 2018 | INR | 1,250 | 1,263.75 | 1,234.95 | 1,240.8 | 1,240.8 | -10.85 (-0.87%) | 22,750 |
| 14 May 2018 | INR | 1,245 | 1,265 | 1,218.5 | 1,251.65 | 1,251.65 | +6.5 (+0.52%) | 78,450 |
