| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 952.05 | 954.25 | 910 | 917.25 | 917.25 | -43.8 (-4.56%) | 1,797 |
| 18 Jun 2018 | INR | 976.05 | 976.05 | 956.5 | 961.05 | 961.05 | -14.8 (-1.52%) | 222 |
| 15 Jun 2018 | INR | 973.75 | 980 | 961.85 | 975.85 | 975.85 | +8.85 (+0.92%) | 455 |
| 14 Jun 2018 | INR | 960 | 985.95 | 948.3 | 967 | 967 | +5.55 (+0.58%) | 1,037 |
| 13 Jun 2018 | INR | 988 | 992 | 956.7 | 961.45 | 961.45 | -8.2 (-0.85%) | 1,428 |
| 12 Jun 2018 | INR | 985 | 985 | 962.7 | 969.65 | 969.65 | -18.45 (-1.87%) | 510 |
| 11 Jun 2018 | INR | 963 | 1,009.95 | 962.8 | 988.1 | 988.1 | +15.15 (+1.56%) | 1,895 |
| 8 Jun 2018 | INR | 910.05 | 999 | 893.1 | 972.95 | 972.95 | +81.7 (+9.17%) | 13,069 |
| 7 Jun 2018 | INR | 866.1 | 905 | 844.3 | 891.25 | 891.25 | +30.3 (+3.52%) | 5,182 |
| 6 Jun 2018 | INR | 844.15 | 881.05 | 823 | 860.95 | 860.95 | +8.75 (+1.03%) | 5,742 |
| 5 Jun 2018 | INR | 895 | 897.05 | 842.85 | 852.2 | 852.2 | -48.25 (-5.36%) | 1,775 |
| 4 Jun 2018 | INR | 935.7 | 959.95 | 895.85 | 900.45 | 900.45 | -30.95 (-3.32%) | 3,678 |
| 1 Jun 2018 | INR | 950 | 966.3 | 897.75 | 931.4 | 931.4 | -28.65 (-2.98%) | 3,184 |
| 31 May 2018 | INR | 973 | 984.7 | 957 | 960.05 | 960.05 | -13.7 (-1.41%) | 3,250 |
| 30 May 2018 | INR | 970.45 | 980.3 | 970.45 | 973.75 | 973.75 | +3.65 (+0.38%) | 93 |
| 29 May 2018 | INR | 975 | 981.5 | 958.8 | 970.1 | 970.1 | -6.85 (-0.70%) | 5,011 |
| 28 May 2018 | INR | 991.9 | 999.75 | 970.1 | 976.95 | 976.95 | -4.4 (-0.45%) | 794 |
| 25 May 2018 | INR | 976.7 | 987.65 | 976.7 | 981.35 | 981.35 | +9.15 (+0.94%) | 3,377 |
| 24 May 2018 | INR | 987 | 990.2 | 970.05 | 972.2 | 972.2 | -14.8 (-1.50%) | 1,536 |
| 23 May 2018 | INR | 980 | 1,005.85 | 974.7 | 987 | 987 | +6.5 (+0.66%) | 1,423 |
| 22 May 2018 | INR | 981 | 995 | 961.65 | 980.5 | 980.5 | +2.8 (+0.29%) | 7,927 |
| 21 May 2018 | INR | 1,016.5 | 1,035.6 | 975 | 977.7 | 977.7 | -37.05 (-3.65%) | 11,490 |
| 18 May 2018 | INR | 1,035.05 | 1,044.45 | 1,000 | 1,014.75 | 1,014.75 | -30.35 (-2.90%) | 4,262 |
| 17 May 2018 | INR | 1,071.7 | 1,071.7 | 1,033.4 | 1,045.1 | 1,045.1 | -9.95 (-0.94%) | 1,318 |
| 16 May 2018 | INR | 1,037.9 | 1,069.6 | 1,000 | 1,055.05 | 1,055.05 | +13.9 (+1.34%) | 4,989 |
| 15 May 2018 | INR | 1,072 | 1,081.3 | 1,035.2 | 1,041.15 | 1,041.15 | -30.35 (-2.83%) | 8,186 |
| 14 May 2018 | INR | 1,082.5 | 1,106.5 | 1,062 | 1,071.5 | 1,071.5 | -16.7 (-1.53%) | 3,130 |
| 11 May 2018 | INR | 1,106.75 | 1,109.65 | 1,078.3 | 1,088.2 | 1,088.2 | -15.2 (-1.38%) | 1,835 |
| 10 May 2018 | INR | 1,105 | 1,114.75 | 1,090 | 1,103.4 | 1,103.4 | -10.55 (-0.95%) | 1,722 |
| 9 May 2018 | INR | 1,111 | 1,127 | 1,103.4 | 1,113.95 | 1,113.95 | +6.8 (+0.61%) | 4,296 |
