| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,239 | 1,280 | 1,239 | 1,274 | 1,274 | +11.2 (+0.89%) | 5,986 |
| 18 Jun 2018 | INR | 1,255.2 | 1,270 | 1,255 | 1,262.8 | 1,262.8 | +7.1 (+0.57%) | 1,455 |
| 15 Jun 2018 | INR | 1,244.7 | 1,274.95 | 1,244.7 | 1,255.7 | 1,255.7 | +9.55 (+0.77%) | 3,521 |
| 14 Jun 2018 | INR | 1,254.35 | 1,254.35 | 1,235 | 1,246.15 | 1,246.15 | -7.05 (-0.56%) | 989 |
| 13 Jun 2018 | INR | 1,268.25 | 1,289.75 | 1,242.6 | 1,253.2 | 1,253.2 | -14.95 (-1.18%) | 2,240 |
| 12 Jun 2018 | INR | 1,254.55 | 1,285 | 1,254.55 | 1,268.15 | 1,268.15 | +13.5 (+1.08%) | 3,690 |
| 11 Jun 2018 | INR | 1,263.35 | 1,269.6 | 1,250 | 1,254.65 | 1,254.65 | +1.35 (+0.11%) | 3,146 |
| 8 Jun 2018 | INR | 1,278.5 | 1,278.5 | 1,250 | 1,253.3 | 1,253.3 | -25.2 (-1.97%) | 2,878 |
| 7 Jun 2018 | INR | 1,255 | 1,314.75 | 1,255 | 1,278.5 | 1,278.5 | +23.15 (+1.84%) | 6,060 |
| 6 Jun 2018 | INR | 1,252 | 1,289.55 | 1,240 | 1,255.35 | 1,255.35 | +18.8 (+1.52%) | 3,090 |
| 5 Jun 2018 | INR | 1,302.6 | 1,308.85 | 1,230 | 1,236.55 | 1,236.55 | -66.05 (-5.07%) | 8,669 |
| 4 Jun 2018 | INR | 1,371.35 | 1,371.35 | 1,180 | 1,302.6 | 1,302.6 | -72.2 (-5.25%) | 21,937 |
| 1 Jun 2018 | INR | 1,373.9 | 1,395 | 1,370 | 1,374.8 | 1,374.8 | +2.2 (+0.16%) | 2,711 |
| 31 May 2018 | INR | 1,396.05 | 1,396.05 | 1,362 | 1,372.6 | 1,372.6 | -25 (-1.79%) | 2,227 |
| 30 May 2018 | INR | 1,391 | 1,420 | 1,391 | 1,397.6 | 1,397.6 | -7.6 (-0.54%) | 473 |
| 29 May 2018 | INR | 1,404.05 | 1,420 | 1,390 | 1,405.2 | 1,405.2 | -24.95 (-1.74%) | 1,451 |
| 28 May 2018 | INR | 1,411.4 | 1,435 | 1,398 | 1,430.15 | 1,430.15 | +25.4 (+1.81%) | 2,829 |
| 25 May 2018 | INR | 1,416.15 | 1,435 | 1,390 | 1,404.75 | 1,404.75 | -9.35 (-0.66%) | 1,335 |
| 24 May 2018 | INR | 1,403.1 | 1,435 | 1,375 | 1,414.1 | 1,414.1 | +7 (+0.50%) | 1,686 |
| 23 May 2018 | INR | 1,420 | 1,435 | 1,400 | 1,407.1 | 1,407.1 | -6.9 (-0.49%) | 2,362 |
| 22 May 2018 | INR | 1,381.4 | 1,441.4 | 1,377.05 | 1,414 | 1,414 | +25 (+1.80%) | 2,050 |
| 21 May 2018 | INR | 1,488 | 1,488 | 1,376 | 1,389 | 1,389 | -92.35 (-6.23%) | 8,354 |
| 18 May 2018 | INR | 1,500 | 1,510.05 | 1,477 | 1,481.35 | 1,481.35 | -15.55 (-1.04%) | 1,686 |
| 17 May 2018 | INR | 1,491.7 | 1,508.8 | 1,490.3 | 1,496.9 | 1,496.9 | +8.95 (+0.60%) | 877 |
| 16 May 2018 | INR | 1,480.5 | 1,549 | 1,465 | 1,487.95 | 1,487.95 | +7.75 (+0.52%) | 5,189 |
| 15 May 2018 | INR | 1,520 | 1,564.9 | 1,471 | 1,480.2 | 1,480.2 | -49.4 (-3.23%) | 9,176 |
| 14 May 2018 | INR | 1,644.45 | 1,680 | 1,500 | 1,529.6 | 1,529.6 | -92.2 (-5.69%) | 36,272 |
| 11 May 2018 | INR | 1,565 | 1,630 | 1,565 | 1,621.8 | 1,621.8 | +56.8 (+3.63%) | 5,258 |
| 10 May 2018 | INR | 1,541.65 | 1,578.4 | 1,521 | 1,565 | 1,565 | +12.75 (+0.82%) | 1,774 |
| 9 May 2018 | INR | 1,550 | 1,588.8 | 1,540 | 1,552.25 | 1,552.25 | +1.8 (+0.12%) | 1,999 |
