| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,413.9 | 1,514.9 | 1,382.2 | 1,437.65 | 1,437.65 | +22 (+1.55%) | 564,630 |
| 18 Jun 2018 | INR | 1,310 | 1,436.95 | 1,310 | 1,415.65 | 1,415.65 | +106.45 (+8.13%) | 599,882 |
| 15 Jun 2018 | INR | 1,294.5 | 1,319.8 | 1,286 | 1,309.2 | 1,309.2 | +11.3 (+0.87%) | 22,232 |
| 14 Jun 2018 | INR | 1,285.5 | 1,324 | 1,282 | 1,297.9 | 1,297.9 | +2.25 (+0.17%) | 25,412 |
| 13 Jun 2018 | INR | 1,328.2 | 1,334 | 1,285.2 | 1,295.65 | 1,295.65 | -24.6 (-1.86%) | 35,497 |
| 12 Jun 2018 | INR | 1,329 | 1,360 | 1,283 | 1,320.25 | 1,320.25 | -0.45 (-0.03%) | 131,287 |
| 11 Jun 2018 | INR | 1,184.25 | 1,395 | 1,177.15 | 1,320.7 | 1,320.7 | +143.55 (+12.19%) | 230,360 |
| 8 Jun 2018 | INR | 1,174 | 1,198.9 | 1,160.3 | 1,177.15 | 1,177.15 | +2.8 (+0.24%) | 6,369 |
| 7 Jun 2018 | INR | 1,158.05 | 1,185 | 1,155 | 1,174.35 | 1,174.35 | +16.5 (+1.43%) | 12,529 |
| 6 Jun 2018 | INR | 1,121 | 1,172 | 1,109.75 | 1,157.85 | 1,157.85 | +33.3 (+2.96%) | 4,236 |
| 5 Jun 2018 | INR | 1,178.5 | 1,180 | 1,108.85 | 1,124.55 | 1,124.55 | -46.9 (-4.00%) | 12,629 |
| 4 Jun 2018 | INR | 1,200 | 1,220 | 1,166.8 | 1,171.45 | 1,171.45 | -26.6 (-2.22%) | 5,045 |
| 1 Jun 2018 | INR | 1,192.7 | 1,223 | 1,175 | 1,198.05 | 1,198.05 | +7.35 (+0.62%) | 4,858 |
| 31 May 2018 | INR | 1,225 | 1,240 | 1,180 | 1,190.7 | 1,190.7 | -32.9 (-2.69%) | 5,620 |
| 30 May 2018 | INR | 1,156 | 1,245 | 1,155.95 | 1,223.6 | 1,223.6 | +56.15 (+4.81%) | 39,443 |
| 29 May 2018 | INR | 1,178.05 | 1,178.7 | 1,160.5 | 1,167.45 | 1,167.45 | -17.9 (-1.51%) | 4,245 |
| 28 May 2018 | INR | 1,198.75 | 1,211.75 | 1,176.5 | 1,185.35 | 1,185.35 | -9.65 (-0.81%) | 5,988 |
| 25 May 2018 | INR | 1,190.7 | 1,225 | 1,183 | 1,195 | 1,195 | +14.95 (+1.27%) | 28,721 |
| 24 May 2018 | INR | 1,213 | 1,213 | 1,174.45 | 1,180.05 | 1,180.05 | -2 (-0.17%) | 100,359 |
| 23 May 2018 | INR | 1,145.15 | 1,224 | 1,144 | 1,182.05 | 1,182.05 | +37.1 (+3.24%) | 76,130 |
| 22 May 2018 | INR | 1,172 | 1,209 | 1,136 | 1,144.95 | 1,144.95 | +4.9 (+0.43%) | 105,835 |
| 21 May 2018 | INR | 1,140.85 | 1,170 | 1,126.05 | 1,140.05 | 1,140.05 | +8.95 (+0.79%) | 108,453 |
| 18 May 2018 | INR | 1,162.05 | 1,168.95 | 1,118.3 | 1,131.1 | 1,131.1 | -30.1 (-2.59%) | 3,290 |
| 17 May 2018 | INR | 1,160 | 1,183 | 1,146.65 | 1,161.2 | 1,161.2 | +6 (+0.52%) | 2,417 |
| 16 May 2018 | INR | 1,119.35 | 1,170 | 1,111.05 | 1,155.2 | 1,155.2 | +21.6 (+1.91%) | 6,906 |
| 15 May 2018 | INR | 1,119.95 | 1,178.8 | 1,107 | 1,133.6 | 1,133.6 | +24.65 (+2.22%) | 9,421 |
| 14 May 2018 | INR | 1,104.15 | 1,113.7 | 1,083.6 | 1,108.95 | 1,108.95 | -0.7 (-0.06%) | 3,674 |
| 11 May 2018 | INR | 1,130 | 1,142.85 | 1,101.1 | 1,109.65 | 1,109.65 | -20.7 (-1.83%) | 2,890 |
| 10 May 2018 | INR | 1,135 | 1,173 | 1,124 | 1,130.35 | 1,130.35 | -17.25 (-1.50%) | 4,170 |
| 9 May 2018 | INR | 1,131.8 | 1,174.95 | 1,100 | 1,147.6 | 1,147.6 | +48.8 (+4.44%) | 15,512 |
