| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,327.55 | 1,327.55 | 1,297 | 1,299.2 | 1,299.2 | -19.7 (-1.49%) | 2,965 |
| 18 Jun 2018 | INR | 1,325.9 | 1,325.95 | 1,316 | 1,318.9 | 1,318.9 | +4 (+0.30%) | 366 |
| 15 Jun 2018 | INR | 1,301.95 | 1,320 | 1,301.95 | 1,314.9 | 1,314.9 | +13.3 (+1.02%) | 672 |
| 14 Jun 2018 | INR | 1,313.9 | 1,315.45 | 1,301 | 1,301.6 | 1,301.6 | -3.85 (-0.29%) | 956 |
| 13 Jun 2018 | INR | 1,329 | 1,329 | 1,301.05 | 1,305.45 | 1,305.45 | -9.25 (-0.70%) | 1,438 |
| 12 Jun 2018 | INR | 1,340 | 1,340 | 1,310.05 | 1,314.7 | 1,314.7 | +6.25 (+0.48%) | 2,961 |
| 11 Jun 2018 | INR | 1,305 | 1,330 | 1,305 | 1,308.45 | 1,308.45 | +3.75 (+0.29%) | 3,663 |
| 8 Jun 2018 | INR | 1,311.2 | 1,340.7 | 1,300.2 | 1,304.7 | 1,304.7 | -3.75 (-0.29%) | 2,884 |
| 7 Jun 2018 | INR | 1,332.95 | 1,332.95 | 1,302.25 | 1,308.45 | 1,308.45 | +11.25 (+0.87%) | 2,186 |
| 6 Jun 2018 | INR | 1,287 | 1,310 | 1,285.2 | 1,297.2 | 1,297.2 | +13.1 (+1.02%) | 1,518 |
| 5 Jun 2018 | INR | 1,310 | 1,313.95 | 1,252.25 | 1,284.1 | 1,284.1 | -30.15 (-2.29%) | 10,858 |
| 4 Jun 2018 | INR | 1,333 | 1,333 | 1,301 | 1,314.25 | 1,314.25 | -12.6 (-0.95%) | 4,218 |
| 1 Jun 2018 | INR | 1,320 | 1,335 | 1,310 | 1,326.85 | 1,326.85 | +11.65 (+0.89%) | 2,547 |
| 31 May 2018 | INR | 1,329.95 | 1,329.95 | 1,306 | 1,315.2 | 1,315.2 | -2 (-0.15%) | 8,361 |
| 30 May 2018 | INR | 1,318.5 | 1,320 | 1,305.15 | 1,317.2 | 1,317.2 | -1.2 (-0.09%) | 2,645 |
| 29 May 2018 | INR | 1,335 | 1,347.85 | 1,305.9 | 1,318.4 | 1,318.4 | -13.5 (-1.01%) | 3,176 |
| 28 May 2018 | INR | 1,333 | 1,355.05 | 1,330 | 1,331.9 | 1,331.9 | -1.9 (-0.14%) | 3,158 |
| 25 May 2018 | INR | 1,345 | 1,351 | 1,317.1 | 1,333.8 | 1,333.8 | -9.7 (-0.72%) | 4,618 |
| 24 May 2018 | INR | 1,320.8 | 1,375 | 1,320.8 | 1,343.5 | 1,343.5 | +32.95 (+2.51%) | 3,266 |
| 23 May 2018 | INR | 1,330.55 | 1,331 | 1,303.1 | 1,310.55 | 1,310.55 | -4.35 (-0.33%) | 2,610 |
| 22 May 2018 | INR | 1,326 | 1,355 | 1,313.1 | 1,314.9 | 1,314.9 | -19.6 (-1.47%) | 3,160 |
| 21 May 2018 | INR | 1,358 | 1,360.85 | 1,330 | 1,334.5 | 1,334.5 | -24 (-1.77%) | 1,963 |
| 18 May 2018 | INR | 1,350.05 | 1,364.95 | 1,350 | 1,358.5 | 1,358.5 | +1.85 (+0.14%) | 1,842 |
| 17 May 2018 | INR | 1,372.95 | 1,372.95 | 1,355.2 | 1,356.65 | 1,356.65 | -12.8 (-0.93%) | 1,487 |
| 16 May 2018 | INR | 1,365 | 1,374.95 | 1,351.05 | 1,369.45 | 1,369.45 | +2.5 (+0.18%) | 2,293 |
| 15 May 2018 | INR | 1,373.05 | 1,390 | 1,361.65 | 1,366.95 | 1,366.95 | -12.4 (-0.90%) | 1,662 |
| 14 May 2018 | INR | 1,389.95 | 1,389.95 | 1,375 | 1,379.35 | 1,379.35 | +0.9 (+0.07%) | 1,330 |
| 11 May 2018 | INR | 1,400.05 | 1,415.65 | 1,373.05 | 1,378.45 | 1,378.45 | -17.1 (-1.23%) | 1,694 |
| 10 May 2018 | INR | 1,400.9 | 1,434.95 | 1,383.05 | 1,395.55 | 1,395.55 | -9.45 (-0.67%) | 1,942 |
| 9 May 2018 | INR | 1,380.15 | 1,435 | 1,380.15 | 1,405 | 1,405 | +10.35 (+0.74%) | 3,815 |
