| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,329.6 | 1,339 | 1,308 | 1,313.85 | 1,313.85 | -15.75 (-1.18%) | 29,652 |
| 18 Jun 2018 | INR | 1,321.2 | 1,349.4 | 1,321.05 | 1,329.6 | 1,329.6 | -11.45 (-0.85%) | 56,583 |
| 15 Jun 2018 | INR | 1,347 | 1,350 | 1,332.5 | 1,341.05 | 1,341.05 | -5.8 (-0.43%) | 22,115 |
| 14 Jun 2018 | INR | 1,340 | 1,350 | 1,322 | 1,346.85 | 1,346.85 | +8.6 (+0.64%) | 31,521 |
| 13 Jun 2018 | INR | 1,336.25 | 1,346.95 | 1,328 | 1,338.25 | 1,338.25 | +4.75 (+0.36%) | 30,478 |
| 12 Jun 2018 | INR | 1,339.55 | 1,355 | 1,328.4 | 1,333.5 | 1,333.5 | -4.35 (-0.33%) | 43,358 |
| 11 Jun 2018 | INR | 1,349.7 | 1,350 | 1,333 | 1,337.85 | 1,337.85 | -0.05 (0.0%) | 26,395 |
| 8 Jun 2018 | INR | 1,354 | 1,362.1 | 1,321.7 | 1,337.9 | 1,337.9 | -6.25 (-0.46%) | 62,247 |
| 7 Jun 2018 | INR | 1,340 | 1,355.35 | 1,329.05 | 1,344.15 | 1,344.15 | +4.55 (+0.34%) | 53,065 |
| 6 Jun 2018 | INR | 1,310 | 1,347 | 1,295.05 | 1,339.6 | 1,339.6 | +38 (+2.92%) | 90,779 |
| 5 Jun 2018 | INR | 1,333 | 1,360 | 1,287 | 1,301.6 | 1,301.6 | -41.85 (-3.12%) | 120,039 |
| 4 Jun 2018 | INR | 1,327 | 1,349 | 1,311.1 | 1,343.45 | 1,343.45 | +15.85 (+1.19%) | 57,227 |
| 1 Jun 2018 | INR | 1,337 | 1,339.25 | 1,305.35 | 1,327.6 | 1,327.6 | +1.6 (+0.12%) | 43,835 |
| 31 May 2018 | INR | 1,320 | 1,339.25 | 1,280 | 1,326 | 1,326 | +15.75 (+1.20%) | 121,062 |
| 30 May 2018 | INR | 1,322.95 | 1,329.4 | 1,305.3 | 1,310.25 | 1,310.25 | -11.1 (-0.84%) | 50,041 |
| 29 May 2018 | INR | 1,323 | 1,355.4 | 1,311.25 | 1,321.35 | 1,321.35 | +3.8 (+0.29%) | 151,079 |
| 28 May 2018 | INR | 1,329.7 | 1,329.7 | 1,300 | 1,317.55 | 1,317.55 | +0.25 (+0.02%) | 69,218 |
| 25 May 2018 | INR | 1,315 | 1,334 | 1,302.8 | 1,317.3 | 1,317.3 | +3.8 (+0.29%) | 64,929 |
| 24 May 2018 | INR | 1,307.9 | 1,334.7 | 1,300 | 1,313.5 | 1,313.5 | +2.8 (+0.21%) | 60,605 |
| 23 May 2018 | INR | 1,325 | 1,375 | 1,287.35 | 1,310.7 | 1,310.7 | +37.25 (+2.93%) | 460,514 |
| 22 May 2018 | INR | 1,304 | 1,306 | 1,265.55 | 1,273.45 | 1,273.45 | -18.4 (-1.42%) | 30,345 |
| 21 May 2018 | INR | 1,245 | 1,297 | 1,245 | 1,291.85 | 1,291.85 | +34.95 (+2.78%) | 74,994 |
| 18 May 2018 | INR | 1,241.95 | 1,281 | 1,231.1 | 1,256.9 | 1,256.9 | +17.6 (+1.42%) | 85,355 |
| 17 May 2018 | INR | 1,241.85 | 1,258 | 1,203.1 | 1,239.3 | 1,239.3 | -0.25 (-0.02%) | 78,245 |
| 16 May 2018 | INR | 1,268.3 | 1,268.3 | 1,232.05 | 1,239.55 | 1,239.55 | -22.65 (-1.79%) | 60,430 |
| 15 May 2018 | INR | 1,278 | 1,298.75 | 1,225.95 | 1,262.2 | 1,262.2 | -15.7 (-1.23%) | 181,094 |
| 14 May 2018 | INR | 1,293 | 1,307.9 | 1,262.15 | 1,277.9 | 1,277.9 | -16.5 (-1.27%) | 40,221 |
| 11 May 2018 | INR | 1,308.8 | 1,314.6 | 1,290 | 1,294.4 | 1,294.4 | -4.3 (-0.33%) | 28,751 |
| 10 May 2018 | INR | 1,332.6 | 1,336 | 1,290 | 1,298.7 | 1,298.7 | -25.75 (-1.94%) | 32,580 |
| 9 May 2018 | INR | 1,334.65 | 1,341.7 | 1,315 | 1,324.45 | 1,324.45 | -0.15 (-0.01%) | 66,983 |
