| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,315 | 1,322.2 | 1,303 | 1,307.15 | 1,307.15 | -6.9 (-0.53%) | 32,521 |
| 18 Jun 2018 | INR | 1,345 | 1,345 | 1,310 | 1,314.05 | 1,314.05 | -26.4 (-1.97%) | 56,734 |
| 15 Jun 2018 | INR | 1,335 | 1,343.85 | 1,323.35 | 1,340.45 | 1,340.45 | +6.9 (+0.52%) | 43,115 |
| 14 Jun 2018 | INR | 1,333.5 | 1,337.95 | 1,320 | 1,333.55 | 1,333.55 | +7.3 (+0.55%) | 31,936 |
| 13 Jun 2018 | INR | 1,332 | 1,332 | 1,314.05 | 1,326.25 | 1,326.25 | -5.1 (-0.38%) | 25,717 |
| 12 Jun 2018 | INR | 1,324 | 1,335 | 1,321 | 1,331.35 | 1,331.35 | +11.05 (+0.84%) | 33,312 |
| 11 Jun 2018 | INR | 1,325 | 1,329.6 | 1,316.85 | 1,320.3 | 1,320.3 | +1.5 (+0.11%) | 42,508 |
| 8 Jun 2018 | INR | 1,310 | 1,324.7 | 1,301.55 | 1,318.8 | 1,318.8 | +10.35 (+0.79%) | 36,711 |
| 7 Jun 2018 | INR | 1,320 | 1,334.75 | 1,305 | 1,308.45 | 1,308.45 | -7.55 (-0.57%) | 430,089 |
| 6 Jun 2018 | INR | 1,305 | 1,320.7 | 1,301.6 | 1,316 | 1,316 | +11.75 (+0.90%) | 30,825 |
| 5 Jun 2018 | INR | 1,302.8 | 1,313.15 | 1,297.7 | 1,304.25 | 1,304.25 | +0.3 (+0.02%) | 34,010 |
| 4 Jun 2018 | INR | 1,329.4 | 1,332.95 | 1,293.2 | 1,303.95 | 1,303.95 | -14.85 (-1.13%) | 966,825 |
| 1 Jun 2018 | INR | 1,320 | 1,334.3 | 1,308.75 | 1,318.8 | 1,318.8 | -18.2 (-1.36%) | 82,799 |
| 31 May 2018 | INR | 1,304 | 1,395.95 | 1,301.5 | 1,337 | 1,337 | +34.85 (+2.68%) | 782,970 |
| 30 May 2018 | INR | 1,283 | 1,305.95 | 1,270.6 | 1,302.15 | 1,302.15 | +19 (+1.48%) | 42,120 |
| 29 May 2018 | INR | 1,311 | 1,311 | 1,275 | 1,283.15 | 1,283.15 | -18 (-1.38%) | 575,468 |
| 28 May 2018 | INR | 1,310 | 1,310 | 1,290.15 | 1,301.15 | 1,301.15 | +2.9 (+0.22%) | 34,913 |
| 25 May 2018 | INR | 1,275.55 | 1,306.75 | 1,271.3 | 1,298.25 | 1,298.25 | +22.7 (+1.78%) | 74,843 |
| 24 May 2018 | INR | 1,250 | 1,280 | 1,249.4 | 1,275.55 | 1,275.55 | +19.75 (+1.57%) | 156,119 |
| 23 May 2018 | INR | 1,259.85 | 1,265 | 1,242.65 | 1,255.8 | 1,255.8 | -8.6 (-0.68%) | 38,128 |
| 22 May 2018 | INR | 1,281 | 1,283.9 | 1,259.55 | 1,264.4 | 1,264.4 | -9.5 (-0.75%) | 46,779 |
| 21 May 2018 | INR | 1,295 | 1,299.95 | 1,266 | 1,273.9 | 1,273.9 | -20.35 (-1.57%) | 65,221 |
| 18 May 2018 | INR | 1,269.25 | 1,296.25 | 1,268.95 | 1,294.25 | 1,294.25 | +25.25 (+1.99%) | 143,735 |
| 17 May 2018 | INR | 1,289.9 | 1,295.35 | 1,263.3 | 1,269 | 1,269 | -12.75 (-0.99%) | 123,045 |
| 16 May 2018 | INR | 1,279.7 | 1,292.45 | 1,265.3 | 1,281.75 | 1,281.75 | -0.4 (-0.03%) | 62,665 |
| 15 May 2018 | INR | 1,268.95 | 1,301.45 | 1,260 | 1,282.15 | 1,282.15 | +13.2 (+1.04%) | 89,473 |
| 14 May 2018 | INR | 1,262.3 | 1,287 | 1,259.35 | 1,268.95 | 1,268.95 | +3.5 (+0.28%) | 51,929 |
| 11 May 2018 | INR | 1,245 | 1,270.45 | 1,245 | 1,265.45 | 1,265.45 | +18.2 (+1.46%) | 66,150 |
| 10 May 2018 | INR | 1,256.9 | 1,260 | 1,243.65 | 1,247.25 | 1,247.25 | -1.1 (-0.09%) | 46,642 |
| 9 May 2018 | INR | 1,248 | 1,253 | 1,232.95 | 1,248.35 | 1,248.35 | +6.95 (+0.56%) | 42,329 |
