| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,242 | 1,248.45 | 1,221.35 | 1,228.15 | 1,228.15 | -14.2 (-1.14%) | 16,514 |
| 18 Jun 2018 | INR | 1,236 | 1,249.6 | 1,231.25 | 1,242.35 | 1,242.35 | +22.8 (+1.87%) | 23,762 |
| 15 Jun 2018 | INR | 1,223.4 | 1,229.85 | 1,204 | 1,219.55 | 1,219.55 | -8.15 (-0.66%) | 16,783 |
| 14 Jun 2018 | INR | 1,218 | 1,234.35 | 1,217.95 | 1,227.7 | 1,227.7 | +5.9 (+0.48%) | 27,370 |
| 13 Jun 2018 | INR | 1,212 | 1,233 | 1,205.05 | 1,221.8 | 1,221.8 | +27.7 (+2.32%) | 29,637 |
| 12 Jun 2018 | INR | 1,194 | 1,205.15 | 1,179.05 | 1,194.1 | 1,194.1 | +3.1 (+0.26%) | 15,429 |
| 11 Jun 2018 | INR | 1,190 | 1,202 | 1,180.45 | 1,191 | 1,191 | +8.05 (+0.68%) | 14,996 |
| 8 Jun 2018 | INR | 1,161.05 | 1,190.4 | 1,161.05 | 1,182.95 | 1,182.95 | +11.6 (+0.99%) | 23,187 |
| 7 Jun 2018 | INR | 1,177 | 1,200 | 1,167.65 | 1,171.35 | 1,171.35 | +2.2 (+0.19%) | 29,179 |
| 6 Jun 2018 | INR | 1,175 | 1,197 | 1,160.75 | 1,169.15 | 1,169.15 | -2.55 (-0.22%) | 41,212 |
| 5 Jun 2018 | INR | 1,175 | 1,189.4 | 1,155.15 | 1,171.7 | 1,171.7 | -4.45 (-0.38%) | 33,246 |
| 4 Jun 2018 | INR | 1,185.1 | 1,215.65 | 1,167 | 1,176.15 | 1,176.15 | +0.55 (+0.05%) | 60,792 |
| 1 Jun 2018 | INR | 1,215 | 1,226.8 | 1,170.2 | 1,175.6 | 1,175.6 | -41.5 (-3.41%) | 53,393 |
| 31 May 2018 | INR | 1,240 | 1,256.85 | 1,195 | 1,217.1 | 1,217.1 | -19.95 (-1.61%) | 61,373 |
| 30 May 2018 | INR | 1,210.05 | 1,248.7 | 1,210.05 | 1,237.05 | 1,237.05 | +18.1 (+1.48%) | 44,448 |
| 29 May 2018 | INR | 1,245 | 1,265.45 | 1,210 | 1,218.95 | 1,218.95 | -29.8 (-2.39%) | 37,137 |
| 28 May 2018 | INR | 1,241 | 1,277.2 | 1,234.9 | 1,248.75 | 1,248.75 | +35.65 (+2.94%) | 71,137 |
| 25 May 2018 | INR | 1,165.5 | 1,225.75 | 1,165.5 | 1,213.1 | 1,213.1 | +47.35 (+4.06%) | 46,026 |
| 24 May 2018 | INR | 1,145 | 1,171.75 | 1,140.7 | 1,165.75 | 1,165.75 | +6.3 (+0.54%) | 29,126 |
| 23 May 2018 | INR | 1,140 | 1,168 | 1,116.2 | 1,159.45 | 1,159.45 | +19.3 (+1.69%) | 32,956 |
| 22 May 2018 | INR | 1,145 | 1,153 | 1,111 | 1,140.15 | 1,140.15 | +7.65 (+0.68%) | 32,326 |
| 21 May 2018 | INR | 1,143.3 | 1,152.5 | 1,087.2 | 1,132.5 | 1,132.5 | -9.75 (-0.85%) | 54,338 |
| 18 May 2018 | INR | 1,177.8 | 1,194.6 | 1,129.35 | 1,142.25 | 1,142.25 | -36.2 (-3.07%) | 28,827 |
| 17 May 2018 | INR | 1,203.1 | 1,205.35 | 1,170.25 | 1,178.45 | 1,178.45 | -21.2 (-1.77%) | 29,788 |
| 16 May 2018 | INR | 1,194.9 | 1,209 | 1,179.2 | 1,199.65 | 1,199.65 | +2.05 (+0.17%) | 27,910 |
| 15 May 2018 | INR | 1,190 | 1,248.55 | 1,188.1 | 1,197.6 | 1,197.6 | +9.6 (+0.81%) | 108,008 |
| 14 May 2018 | INR | 1,169.7 | 1,191.75 | 1,150.2 | 1,188 | 1,188 | +27.2 (+2.34%) | 63,318 |
| 11 May 2018 | INR | 1,152.5 | 1,167.6 | 1,138.4 | 1,160.8 | 1,160.8 | +15.05 (+1.31%) | 33,693 |
| 10 May 2018 | INR | 1,171 | 1,181 | 1,141.05 | 1,145.75 | 1,145.75 | -23.75 (-2.03%) | 58,090 |
| 9 May 2018 | INR | 1,190 | 1,190 | 1,161 | 1,169.5 | 1,169.5 | -26.4 (-2.21%) | 60,052 |
