| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,013.9556 | 1,020 | 996 | 1,000.2 | 450.0902 | -13.756 (-1.36%) | 155,239 |
| 18 Jun 2018 | INR | 995.0444 | 1,020 | 992 | 1,013.9556 | 456.2802 | +11.2 (+1.12%) | 22,071 |
| 15 Jun 2018 | INR | 1,009.1111 | 1,017.6444 | 995 | 1,002.7556 | 451.2402 | -3.756 (-0.37%) | 19,948 |
| 14 Jun 2018 | INR | 1,012.1111 | 1,027.9111 | 986 | 1,006.5111 | 452.9302 | -1.489 (-0.15%) | 49,633 |
| 13 Jun 2018 | INR | 1,024 | 1,024 | 995.5556 | 1,008 | 453.6002 | +2.444 (+0.24%) | 42,377 |
| 12 Jun 2018 | INR | 1,008.8444 | 1,014.3556 | 994.1111 | 1,005.5556 | 452.5002 | +4.356 (+0.44%) | 55,231 |
| 11 Jun 2018 | INR | 1,016 | 1,021.1556 | 995.1111 | 1,001.2 | 450.5402 | -10.711 (-1.06%) | 42,955 |
| 8 Jun 2018 | INR | 1,011 | 1,030 | 991.5111 | 1,011.9111 | 455.3602 | +4.6 (+0.46%) | 945,846 |
| 7 Jun 2018 | INR | 1,027.4444 | 1,049 | 1,001 | 1,007.3111 | 453.2902 | -19.445 (-1.89%) | 101,704 |
| 6 Jun 2018 | INR | 960 | 1,033.9556 | 960 | 1,026.7556 | 462.0403 | +62.356 (+6.47%) | 96,348 |
| 5 Jun 2018 | INR | 1,001 | 1,003.9556 | 955 | 964.4 | 433.9802 | -30.556 (-3.07%) | 58,748 |
| 4 Jun 2018 | INR | 1,009.1111 | 1,029.2 | 985.2 | 994.9556 | 447.7302 | -8.044 (-0.80%) | 46,051 |
| 1 Jun 2018 | INR | 1,044 | 1,058 | 985 | 1,003 | 451.3502 | -32.111 (-3.10%) | 147,628 |
| 31 May 2018 | INR | 1,015 | 1,049 | 973.4 | 1,035.1111 | 465.8002 | +22.155 (+2.19%) | 146,091 |
| 30 May 2018 | INR | 960 | 1,019 | 959.3556 | 1,012.9556 | 455.8302 | +52.844 (+5.50%) | 338,608 |
| 29 May 2018 | INR | 972.9111 | 972.9111 | 943 | 960.1111 | 432.0502 | -5.2 (-0.54%) | 78,639 |
| 28 May 2018 | INR | 964 | 969.9556 | 922.7111 | 965.3111 | 434.3902 | +7.467 (+0.78%) | 86,915 |
| 25 May 2018 | INR | 959 | 970 | 940 | 957.8444 | 431.0302 | -1.511 (-0.16%) | 128,546 |
| 24 May 2018 | INR | 895.3111 | 975 | 885.1556 | 959.3556 | 431.7102 | +55.4 (+6.13%) | 139,559 |
| 23 May 2018 | INR | 933.9556 | 933.9556 | 898.0444 | 903.9556 | 406.7802 | -23.555 (-2.54%) | 32,253 |
| 22 May 2018 | INR | 929.9556 | 934 | 910.0444 | 927.5111 | 417.3802 | +8.467 (+0.92%) | 35,662 |
| 21 May 2018 | INR | 947 | 947 | 917.5111 | 919.0444 | 413.5702 | -13.267 (-1.42%) | 22,773 |
| 18 May 2018 | INR | 955 | 960 | 925 | 932.3111 | 419.5402 | -19.889 (-2.09%) | 27,955 |
| 17 May 2018 | INR | 960 | 963 | 949 | 952.2 | 428.4902 | -11.311 (-1.17%) | 46,804 |
| 16 May 2018 | INR | 955 | 969.9111 | 938.7556 | 963.5111 | 433.5802 | -1.6 (-0.17%) | 88,206 |
| 15 May 2018 | INR | 962 | 970 | 949.7556 | 965.1111 | 434.3002 | +2.155 (+0.22%) | 61,082 |
| 14 May 2018 | INR | 960.2 | 969.8 | 952 | 962.9556 | 433.3302 | +2.756 (+0.29%) | 38,959 |
| 11 May 2018 | INR | 968 | 968 | 952.2 | 960.2 | 432.0902 | -0.111 (-0.01%) | 458,859 |
| 10 May 2018 | INR | 964.9111 | 968 | 950.1111 | 960.3111 | 432.1402 | -3.089 (-0.32%) | 41,779 |
| 9 May 2018 | INR | 974.7556 | 975 | 951 | 963.4 | 433.5302 | -8 (-0.82%) | 79,435 |
