| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,517 | 1,524.8 | 1,480.35 | 1,485.05 | 1,485.05 | -38.6 (-2.53%) | 627,824 |
| 18 Jun 2018 | INR | 1,515 | 1,546.5 | 1,502 | 1,523.65 | 1,523.65 | -11.7 (-0.76%) | 577,068 |
| 15 Jun 2018 | INR | 1,551.8 | 1,554.7 | 1,527.1 | 1,535.35 | 1,535.35 | -33.15 (-2.11%) | 758,011 |
| 14 Jun 2018 | INR | 1,592 | 1,595 | 1,559 | 1,568.5 | 1,568.5 | -27.35 (-1.71%) | 600,354 |
| 13 Jun 2018 | INR | 1,610 | 1,623 | 1,588.3 | 1,595.85 | 1,595.85 | -12.1 (-0.75%) | 377,920 |
| 12 Jun 2018 | INR | 1,600 | 1,610 | 1,591 | 1,607.95 | 1,607.95 | +13.55 (+0.85%) | 555,328 |
| 11 Jun 2018 | INR | 1,601 | 1,618.8 | 1,584 | 1,594.4 | 1,594.4 | +0.85 (+0.05%) | 846,296 |
| 8 Jun 2018 | INR | 1,547 | 1,599 | 1,535 | 1,593.55 | 1,593.55 | +38 (+2.44%) | 1,045,556 |
| 7 Jun 2018 | INR | 1,530 | 1,562 | 1,529.05 | 1,555.55 | 1,555.55 | +36 (+2.37%) | 557,719 |
| 6 Jun 2018 | INR | 1,461.8 | 1,530 | 1,434.6 | 1,519.55 | 1,519.55 | +65.8 (+4.53%) | 1,161,863 |
| 5 Jun 2018 | INR | 1,483.4 | 1,499 | 1,426.15 | 1,453.75 | 1,453.75 | -32.65 (-2.20%) | 1,286,074 |
| 4 Jun 2018 | INR | 1,534.05 | 1,544.4 | 1,482.4 | 1,486.4 | 1,486.4 | -44.7 (-2.92%) | 1,084,158 |
| 1 Jun 2018 | INR | 1,538.7 | 1,563 | 1,522.5 | 1,531.1 | 1,531.1 | -41.05 (-2.61%) | 1,002,870 |
| 31 May 2018 | INR | 1,574.7 | 1,611 | 1,506.5 | 1,572.15 | 1,572.15 | +6.2 (+0.40%) | 14,993,077 |
| 30 May 2018 | INR | 1,544 | 1,571.7 | 1,544 | 1,565.95 | 1,565.95 | +21.9 (+1.42%) | 1,763,571 |
| 29 May 2018 | INR | 1,534.9 | 1,553.95 | 1,490 | 1,544.05 | 1,544.05 | +15.15 (+0.99%) | 1,145,537 |
| 28 May 2018 | INR | 1,507 | 1,530 | 1,500 | 1,528.9 | 1,528.9 | +31.35 (+2.09%) | 1,945,468 |
| 25 May 2018 | INR | 1,427.9 | 1,506 | 1,420 | 1,497.55 | 1,497.55 | +87.65 (+6.22%) | 3,256,787 |
| 24 May 2018 | INR | 1,357 | 1,450 | 1,344.95 | 1,409.9 | 1,409.9 | +51.15 (+3.76%) | 3,580,799 |
| 23 May 2018 | INR | 1,390 | 1,399.95 | 1,347.2 | 1,358.75 | 1,358.75 | -21.8 (-1.58%) | 1,200,347 |
| 22 May 2018 | INR | 1,345.35 | 1,398 | 1,345.35 | 1,380.55 | 1,380.55 | +35.1 (+2.61%) | 1,443,420 |
| 21 May 2018 | INR | 1,414 | 1,414 | 1,333.1 | 1,345.45 | 1,345.45 | -71.75 (-5.06%) | 1,891,905 |
| 18 May 2018 | INR | 1,495 | 1,503 | 1,375.95 | 1,417.2 | 1,417.2 | -77.8 (-5.20%) | 3,111,215 |
| 17 May 2018 | INR | 1,502.5 | 1,513 | 1,487 | 1,495 | 1,495 | +0.05 (+0.0%) | 1,065,330 |
| 16 May 2018 | INR | 1,481 | 1,500 | 1,477 | 1,494.95 | 1,494.95 | +9.5 (+0.64%) | 1,382,741 |
| 15 May 2018 | INR | 1,434.9 | 1,518.8 | 1,434 | 1,485.45 | 1,485.45 | +60.25 (+4.23%) | 2,769,439 |
| 14 May 2018 | INR | 1,461.2 | 1,473 | 1,416 | 1,425.2 | 1,425.2 | -28.7 (-1.97%) | 502,361 |
| 11 May 2018 | INR | 1,458 | 1,495.95 | 1,446.5 | 1,453.9 | 1,453.9 | -2.55 (-0.18%) | 658,025 |
| 10 May 2018 | INR | 1,445 | 1,479 | 1,401.7 | 1,456.45 | 1,456.45 | +8.7 (+0.60%) | 1,369,236 |
| 9 May 2018 | INR | 1,466 | 1,466 | 1,444 | 1,447.75 | 1,447.75 | -19.4 (-1.32%) | 452,921 |
