| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,678 | 1,698.45 | 1,640 | 1,689.85 | 1,689.85 | +2.8 (+0.17%) | 9,929 |
| 18 Jun 2018 | INR | 1,702.85 | 1,715.05 | 1,675 | 1,687.05 | 1,687.05 | -15.8 (-0.93%) | 3,258 |
| 15 Jun 2018 | INR | 1,665.1 | 1,710 | 1,661.4 | 1,702.85 | 1,702.85 | +32.6 (+1.95%) | 14,303 |
| 14 Jun 2018 | INR | 1,657.95 | 1,678.95 | 1,652.7 | 1,670.25 | 1,670.25 | +13.6 (+0.82%) | 8,866 |
| 13 Jun 2018 | INR | 1,670 | 1,682 | 1,650 | 1,656.65 | 1,656.65 | -14.15 (-0.85%) | 3,552 |
| 12 Jun 2018 | INR | 1,675 | 1,699 | 1,661.05 | 1,670.8 | 1,670.8 | +1 (+0.06%) | 11,414 |
| 11 Jun 2018 | INR | 1,666 | 1,681 | 1,650 | 1,669.8 | 1,669.8 | +3.6 (+0.22%) | 10,242 |
| 8 Jun 2018 | INR | 1,676 | 1,726.9 | 1,649 | 1,666.2 | 1,666.2 | -14.85 (-0.88%) | 16,956 |
| 7 Jun 2018 | INR | 1,636 | 1,690 | 1,625.95 | 1,681.05 | 1,681.05 | +49.5 (+3.03%) | 7,538 |
| 6 Jun 2018 | INR | 1,625.9 | 1,657.45 | 1,603.5 | 1,631.55 | 1,631.55 | +20.5 (+1.27%) | 10,394 |
| 5 Jun 2018 | INR | 1,663.6 | 1,696 | 1,600 | 1,611.05 | 1,611.05 | -43 (-2.60%) | 12,467 |
| 4 Jun 2018 | INR | 1,698.8 | 1,699 | 1,645 | 1,654.05 | 1,654.05 | -24.05 (-1.43%) | 114,125 |
| 1 Jun 2018 | INR | 1,737 | 1,746.85 | 1,663 | 1,678.1 | 1,678.1 | -59.15 (-3.40%) | 20,802 |
| 31 May 2018 | INR | 1,669.45 | 1,750 | 1,647.4 | 1,737.25 | 1,737.25 | +56.3 (+3.35%) | 28,050 |
| 30 May 2018 | INR | 1,675 | 1,689 | 1,654.45 | 1,680.95 | 1,680.95 | +4.75 (+0.28%) | 8,690 |
| 29 May 2018 | INR | 1,663 | 1,705 | 1,660 | 1,676.2 | 1,676.2 | +11.3 (+0.68%) | 12,183 |
| 28 May 2018 | INR | 1,699 | 1,709.55 | 1,642.4 | 1,664.9 | 1,664.9 | -32.4 (-1.91%) | 13,444 |
| 25 May 2018 | INR | 1,700 | 1,709.95 | 1,665 | 1,697.3 | 1,697.3 | +12.95 (+0.77%) | 19,914 |
| 24 May 2018 | INR | 1,602 | 1,695 | 1,590.75 | 1,684.35 | 1,684.35 | +93.05 (+5.85%) | 43,710 |
| 23 May 2018 | INR | 1,515 | 1,622 | 1,515 | 1,591.3 | 1,591.3 | +83.35 (+5.53%) | 29,221 |
| 22 May 2018 | INR | 1,525 | 1,545 | 1,500 | 1,507.95 | 1,507.95 | -16.85 (-1.11%) | 6,855 |
| 21 May 2018 | INR | 1,520.2 | 1,575 | 1,520 | 1,524.8 | 1,524.8 | -7.2 (-0.47%) | 11,775 |
| 18 May 2018 | INR | 1,557.2 | 1,579.25 | 1,528 | 1,532 | 1,532 | -25.9 (-1.66%) | 9,235 |
| 17 May 2018 | INR | 1,590.05 | 1,619.25 | 1,550 | 1,557.9 | 1,557.9 | -35.9 (-2.25%) | 33,570 |
| 16 May 2018 | INR | 1,595.2 | 1,625.45 | 1,580 | 1,593.8 | 1,593.8 | -12.5 (-0.78%) | 9,967 |
| 15 May 2018 | INR | 1,642 | 1,659.15 | 1,590 | 1,606.3 | 1,606.3 | -31.8 (-1.94%) | 17,141 |
| 14 May 2018 | INR | 1,618 | 1,665 | 1,618 | 1,638.1 | 1,638.1 | +19.9 (+1.23%) | 26,611 |
| 11 May 2018 | INR | 1,589 | 1,648.7 | 1,589 | 1,618.2 | 1,618.2 | +37.7 (+2.39%) | 22,518 |
| 10 May 2018 | INR | 1,544 | 1,589 | 1,544 | 1,580.5 | 1,580.5 | +35.65 (+2.31%) | 16,418 |
| 9 May 2018 | INR | 1,497.15 | 1,585 | 1,496.6 | 1,544.85 | 1,544.85 | +37.25 (+2.47%) | 23,353 |
