| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2018 | INR | 1,869 | 1,924.95 | 1,869 | 1,912.75 | 1,912.75 | +6.4 (+0.34%) | 473 |
| 19 Jun 2018 | INR | 1,920 | 1,920 | 1,905 | 1,906.35 | 1,906.35 | -19.8 (-1.03%) | 294 |
| 18 Jun 2018 | INR | 1,960 | 1,960 | 1,925 | 1,926.15 | 1,926.15 | -3.85 (-0.20%) | 1,844 |
| 15 Jun 2018 | INR | 1,910 | 1,937.2 | 1,910 | 1,930 | 1,930 | -4.95 (-0.26%) | 575 |
| 14 Jun 2018 | INR | 1,926 | 1,947.75 | 1,926 | 1,934.95 | 1,934.95 | -18.05 (-0.92%) | 187 |
| 13 Jun 2018 | INR | 1,925 | 1,961 | 1,925 | 1,953 | 1,953 | +8.4 (+0.43%) | 1,145 |
| 12 Jun 2018 | INR | 1,929 | 1,949.75 | 1,910 | 1,944.6 | 1,944.6 | +23.15 (+1.20%) | 1,936 |
| 11 Jun 2018 | INR | 1,925 | 1,931.55 | 1,900 | 1,921.45 | 1,921.45 | +13.7 (+0.72%) | 3,776 |
| 8 Jun 2018 | INR | 1,909.9 | 1,919 | 1,890 | 1,907.75 | 1,907.75 | +35 (+1.87%) | 1,837 |
| 7 Jun 2018 | INR | 1,880 | 1,909.15 | 1,859.7 | 1,872.75 | 1,872.75 | +8.7 (+0.47%) | 1,617 |
| 6 Jun 2018 | INR | 1,865.65 | 1,879 | 1,822.25 | 1,864.05 | 1,864.05 | -1.9 (-0.10%) | 9,326 |
| 5 Jun 2018 | INR | 1,900.25 | 1,902 | 1,862.25 | 1,865.95 | 1,865.95 | -38.75 (-2.03%) | 472 |
| 4 Jun 2018 | INR | 1,910 | 1,913.05 | 1,900.25 | 1,904.7 | 1,904.7 | -2.9 (-0.15%) | 1,204 |
| 1 Jun 2018 | INR | 1,965.8 | 1,991.5 | 1,900.25 | 1,907.6 | 1,907.6 | -59.2 (-3.01%) | 1,048 |
| 31 May 2018 | INR | 1,982.55 | 1,982.55 | 1,941.4 | 1,966.8 | 1,966.8 | -13.3 (-0.67%) | 358 |
| 30 May 2018 | INR | 1,987.95 | 1,988.05 | 1,976.4 | 1,980.1 | 1,980.1 | -1.45 (-0.07%) | 452 |
| 29 May 2018 | INR | 1,982.25 | 1,989 | 1,976 | 1,981.55 | 1,981.55 | -1.9 (-0.10%) | 308 |
| 28 May 2018 | INR | 1,990.65 | 2,000 | 1,965 | 1,983.45 | 1,983.45 | +0.2 (+0.01%) | 395 |
| 25 May 2018 | INR | 1,965 | 2,009 | 1,956.15 | 1,983.25 | 1,983.25 | +19.05 (+0.97%) | 2,093 |
| 24 May 2018 | INR | 1,909.25 | 1,970 | 1,909.25 | 1,964.2 | 1,964.2 | +56.9 (+2.98%) | 1,342 |
| 23 May 2018 | INR | 1,950.9 | 1,970 | 1,902 | 1,907.3 | 1,907.3 | -41.15 (-2.11%) | 1,859 |
| 22 May 2018 | INR | 1,916.35 | 1,969 | 1,910.3 | 1,948.45 | 1,948.45 | +32.7 (+1.71%) | 2,003 |
| 21 May 2018 | INR | 1,947.3 | 1,953.4 | 1,915 | 1,915.75 | 1,915.75 | -36.3 (-1.86%) | 2,452 |
| 18 May 2018 | INR | 1,990.95 | 2,000 | 1,911 | 1,952.05 | 1,952.05 | -33.9 (-1.71%) | 2,254 |
| 17 May 2018 | INR | 1,960.2 | 1,998 | 1,940 | 1,985.95 | 1,985.95 | +26.65 (+1.36%) | 1,652 |
| 16 May 2018 | INR | 1,960 | 1,969.95 | 1,934.05 | 1,959.3 | 1,959.3 | +3.35 (+0.17%) | 4,539 |
| 15 May 2018 | INR | 1,955.05 | 2,000 | 1,950 | 1,955.95 | 1,955.95 | -5.9 (-0.30%) | 5,236 |
| 14 May 2018 | INR | 1,943 | 1,971.05 | 1,943 | 1,961.85 | 1,961.85 | -1 (-0.05%) | 3,620 |
| 11 May 2018 | INR | 1,950 | 1,970 | 1,950 | 1,962.85 | 1,962.85 | -0.35 (-0.02%) | 9,402 |
| 10 May 2018 | INR | 1,965 | 1,970 | 1,945.6 | 1,963.2 | 1,963.2 | +4.25 (+0.22%) | 2,186 |
