| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 2,245 | 2,280 | 2,232 | 2,269.9 | 2,269.9 | +24.75 (+1.10%) | 39,842 |
| 18 Jun 2018 | INR | 2,289.95 | 2,296.45 | 2,239 | 2,245.15 | 2,245.15 | -38.05 (-1.67%) | 53,007 |
| 15 Jun 2018 | INR | 2,252 | 2,290 | 2,233.05 | 2,283.2 | 2,283.2 | +44.95 (+2.01%) | 79,804 |
| 14 Jun 2018 | INR | 2,233 | 2,249.05 | 2,199 | 2,238.25 | 2,238.25 | +5.35 (+0.24%) | 53,402 |
| 13 Jun 2018 | INR | 2,270 | 2,275 | 2,230 | 2,232.9 | 2,232.9 | -23.75 (-1.05%) | 44,564 |
| 12 Jun 2018 | INR | 2,256 | 2,274.8 | 2,237 | 2,256.65 | 2,256.65 | +11.8 (+0.53%) | 82,895 |
| 11 Jun 2018 | INR | 2,205 | 2,253.6 | 2,200 | 2,244.85 | 2,244.85 | +39.8 (+1.80%) | 99,266 |
| 8 Jun 2018 | INR | 2,170.8 | 2,250 | 2,148.8 | 2,205.05 | 2,205.05 | +34.25 (+1.58%) | 104,652 |
| 7 Jun 2018 | INR | 2,173 | 2,195 | 2,164.05 | 2,170.8 | 2,170.8 | +15.8 (+0.73%) | 108,873 |
| 6 Jun 2018 | INR | 2,119 | 2,169.65 | 2,109 | 2,155 | 2,155 | +54.3 (+2.58%) | 112,157 |
| 5 Jun 2018 | INR | 2,065.8 | 2,120 | 2,055 | 2,100.7 | 2,100.7 | +41.85 (+2.03%) | 40,221 |
| 4 Jun 2018 | INR | 2,104.6 | 2,104.6 | 2,050 | 2,058.85 | 2,058.85 | -16.85 (-0.81%) | 1,086,847 |
| 1 Jun 2018 | INR | 2,132 | 2,135 | 2,069.65 | 2,075.7 | 2,075.7 | -32.4 (-1.54%) | 46,684 |
| 31 May 2018 | INR | 2,140 | 2,148.75 | 2,100.05 | 2,108.1 | 2,108.1 | -7.25 (-0.34%) | 58,748 |
| 30 May 2018 | INR | 2,060.25 | 2,130 | 2,060.25 | 2,115.35 | 2,115.35 | +38.15 (+1.84%) | 69,586 |
| 29 May 2018 | INR | 2,130 | 2,130 | 2,068 | 2,077.2 | 2,077.2 | -16.95 (-0.81%) | 42,883 |
| 28 May 2018 | INR | 2,134 | 2,137.45 | 2,086.9 | 2,094.15 | 2,094.15 | -20.2 (-0.96%) | 38,930 |
| 25 May 2018 | INR | 2,106 | 2,151 | 2,104.5 | 2,114.35 | 2,114.35 | +21.7 (+1.04%) | 67,001 |
| 24 May 2018 | INR | 2,081 | 2,109 | 2,069.55 | 2,092.65 | 2,092.65 | +14.5 (+0.70%) | 56,865 |
| 23 May 2018 | INR | 2,157 | 2,157 | 2,066 | 2,078.15 | 2,078.15 | -67.75 (-3.16%) | 236,924 |
| 22 May 2018 | INR | 2,105.8 | 2,176.7 | 2,105.75 | 2,145.9 | 2,145.9 | +40.85 (+1.94%) | 102,692 |
| 21 May 2018 | INR | 2,144.2 | 2,148.9 | 2,082.8 | 2,105.05 | 2,105.05 | -38.65 (-1.80%) | 70,027 |
| 18 May 2018 | INR | 2,078.8 | 2,167.5 | 2,067.7 | 2,143.7 | 2,143.7 | +76.45 (+3.70%) | 363,848 |
| 17 May 2018 | INR | 1,930 | 2,088.8 | 1,906.55 | 2,067.25 | 2,067.25 | +148.6 (+7.75%) | 321,964 |
| 16 May 2018 | INR | 1,882.05 | 1,926.55 | 1,873.55 | 1,918.65 | 1,918.65 | +17.6 (+0.93%) | 35,079 |
| 15 May 2018 | INR | 1,861 | 1,932 | 1,853.55 | 1,901.05 | 1,901.05 | +40.25 (+2.16%) | 162,362 |
| 14 May 2018 | INR | 1,860 | 1,881 | 1,844.3 | 1,860.8 | 1,860.8 | +2.3 (+0.12%) | 13,703 |
| 11 May 2018 | INR | 1,835 | 1,877.4 | 1,833.45 | 1,858.5 | 1,858.5 | +25.35 (+1.38%) | 38,348 |
| 10 May 2018 | INR | 1,839 | 1,858.3 | 1,818.75 | 1,833.15 | 1,833.15 | -17.4 (-0.94%) | 25,017 |
| 9 May 2018 | INR | 1,852.55 | 1,871.35 | 1,845 | 1,850.55 | 1,850.55 | -19.45 (-1.04%) | 38,580 |
