| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,549 | 1,549.56 | 1,465 | 1,488.3 | 744.15 | -42.9 (-2.80%) | 3,968 |
| 18 Jun 2018 | INR | 1,494.94 | 1,549.9 | 1,490 | 1,531.2 | 765.6 | +53.9 (+3.65%) | 3,772 |
| 15 Jun 2018 | INR | 1,491.94 | 1,491.94 | 1,458.06 | 1,477.3 | 738.65 | +25.46 (+1.75%) | 264 |
| 14 Jun 2018 | INR | 1,450 | 1,480 | 1,450 | 1,451.84 | 725.92 | -2.76 (-0.19%) | 6,906 |
| 13 Jun 2018 | INR | 1,420.06 | 1,454.94 | 1,420.06 | 1,454.6 | 727.3 | -2.84 (-0.19%) | 212 |
| 12 Jun 2018 | INR | 1,450 | 1,493.9 | 1,422.1 | 1,457.44 | 728.72 | +3.38 (+0.23%) | 5,966 |
| 11 Jun 2018 | INR | 1,400 | 1,465 | 1,400 | 1,454.06 | 727.03 | +52.36 (+3.74%) | 3,066 |
| 8 Jun 2018 | INR | 1,410.1 | 1,410.1 | 1,375.1 | 1,401.7 | 700.85 | -37.6 (-2.61%) | 1,578 |
| 7 Jun 2018 | INR | 1,423 | 1,450 | 1,396.8 | 1,439.3 | 719.65 | +69.9 (+5.10%) | 588 |
| 6 Jun 2018 | INR | 1,449 | 1,547 | 1,342.1 | 1,369.4 | 684.7 | -81.54 (-5.62%) | 4,526 |
| 5 Jun 2018 | INR | 1,337.94 | 1,548 | 1,286 | 1,450.94 | 725.47 | +95.88 (+7.08%) | 13,988 |
| 4 Jun 2018 | INR | 1,551.06 | 1,595 | 1,305 | 1,355.06 | 677.53 | -247.38 (-15.44%) | 13,646 |
| 1 Jun 2018 | INR | 1,641 | 1,694.9 | 1,601 | 1,602.44 | 801.22 | -37.76 (-2.30%) | 1,990 |
| 31 May 2018 | INR | 1,739.94 | 1,739.94 | 1,631 | 1,640.2 | 820.1 | -58.24 (-3.43%) | 1,152 |
| 30 May 2018 | INR | 1,664 | 1,728.9 | 1,613 | 1,698.44 | 849.22 | +29.44 (+1.76%) | 3,432 |
| 29 May 2018 | INR | 1,815 | 1,820 | 1,658.06 | 1,669 | 834.5 | -144.94 (-7.99%) | 4,600 |
| 28 May 2018 | INR | 1,751 | 1,849 | 1,751 | 1,813.94 | 906.97 | +62.6 (+3.57%) | 4,762 |
| 25 May 2018 | INR | 1,749 | 1,759 | 1,738.84 | 1,751.34 | 875.67 | +50.74 (+2.98%) | 506 |
| 24 May 2018 | INR | 1,673 | 1,735 | 1,665 | 1,700.6 | 850.3 | +6.1 (+0.36%) | 718 |
| 23 May 2018 | INR | 1,721.94 | 1,721.94 | 1,638 | 1,694.5 | 847.25 | +57.16 (+3.49%) | 738 |
| 22 May 2018 | INR | 1,656 | 1,697.34 | 1,615.5 | 1,637.34 | 818.67 | -16.5 (-1.00%) | 1,334 |
| 21 May 2018 | INR | 1,721.06 | 1,774.84 | 1,640 | 1,653.84 | 826.92 | -67.16 (-3.90%) | 1,424 |
| 18 May 2018 | INR | 1,766.3 | 1,833.06 | 1,685 | 1,721 | 860.5 | -64.6 (-3.62%) | 3,340 |
| 17 May 2018 | INR | 1,790 | 1,840 | 1,757.06 | 1,785.6 | 892.8 | +0.1 (+0.01%) | 4,868 |
| 16 May 2018 | INR | 1,790 | 1,794 | 1,725 | 1,785.5 | 892.75 | -16.84 (-0.93%) | 2,694 |
| 15 May 2018 | INR | 1,835 | 1,849.3 | 1,793.56 | 1,802.34 | 901.17 | -32.82 (-1.79%) | 3,346 |
| 14 May 2018 | INR | 1,780 | 1,850 | 1,760 | 1,835.16 | 917.58 | +52.32 (+2.93%) | 2,088 |
| 11 May 2018 | INR | 1,813 | 1,860 | 1,749 | 1,782.84 | 891.42 | +33.18 (+1.90%) | 3,700 |
| 10 May 2018 | INR | 1,711 | 1,850 | 1,711 | 1,749.66 | 874.83 | +36.06 (+2.10%) | 6,866 |
| 9 May 2018 | INR | 1,725 | 1,820 | 1,675.34 | 1,713.6 | 856.8 | -68.16 (-3.83%) | 3,718 |
