| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,765 | 1,774.65 | 1,750.2 | 1,756.75 | 1,756.75 | -24.85 (-1.39%) | 61,760 |
| 18 Jun 2018 | INR | 1,754 | 1,790 | 1,740.1 | 1,781.6 | 1,781.6 | +27.6 (+1.57%) | 77,473 |
| 15 Jun 2018 | INR | 1,785.55 | 1,813.05 | 1,731.65 | 1,754 | 1,754 | -36 (-2.01%) | 94,673 |
| 14 Jun 2018 | INR | 1,804 | 1,804 | 1,746.5 | 1,790 | 1,790 | -3.95 (-0.22%) | 88,221 |
| 13 Jun 2018 | INR | 1,768.9 | 1,818.7 | 1,758.8 | 1,793.95 | 1,793.95 | +29.3 (+1.66%) | 92,915 |
| 12 Jun 2018 | INR | 1,721.6 | 1,777 | 1,708.3 | 1,764.65 | 1,764.65 | +56.65 (+3.32%) | 70,733 |
| 11 Jun 2018 | INR | 1,692.95 | 1,729 | 1,680.75 | 1,708 | 1,708 | +30.1 (+1.79%) | 85,575 |
| 8 Jun 2018 | INR | 1,721.8 | 1,721.8 | 1,660 | 1,677.9 | 1,677.9 | -44.5 (-2.58%) | 109,341 |
| 7 Jun 2018 | INR | 1,807.95 | 1,824.8 | 1,705 | 1,722.4 | 1,722.4 | -72.5 (-4.04%) | 105,761 |
| 6 Jun 2018 | INR | 1,700.1 | 1,800 | 1,700.1 | 1,794.9 | 1,794.9 | +62.55 (+3.61%) | 64,318 |
| 5 Jun 2018 | INR | 1,780.05 | 1,800 | 1,726.8 | 1,732.35 | 1,732.35 | -67.6 (-3.76%) | 70,161 |
| 4 Jun 2018 | INR | 1,824.95 | 1,824.95 | 1,770 | 1,799.95 | 1,799.95 | -5.05 (-0.28%) | 82,808 |
| 1 Jun 2018 | INR | 1,805.05 | 1,850 | 1,791.1 | 1,805 | 1,805 | -17.1 (-0.94%) | 92,441 |
| 31 May 2018 | INR | 1,842 | 1,858 | 1,730 | 1,822.1 | 1,822.1 | -25.8 (-1.40%) | 109,573 |
| 30 May 2018 | INR | 1,912.5 | 1,949 | 1,826.05 | 1,847.9 | 1,847.9 | -94.6 (-4.87%) | 88,437 |
| 29 May 2018 | INR | 1,954.6 | 1,954.65 | 1,915 | 1,942.5 | 1,942.5 | -1.9 (-0.10%) | 80,294 |
| 28 May 2018 | INR | 1,980.1 | 1,990.05 | 1,925.1 | 1,944.4 | 1,944.4 | -39.55 (-1.99%) | 50,404 |
| 25 May 2018 | INR | 2,021.15 | 2,025 | 1,975 | 1,983.95 | 1,983.95 | -35.35 (-1.75%) | 59,197 |
| 24 May 2018 | INR | 2,048.75 | 2,048.75 | 2,005 | 2,019.3 | 2,019.3 | -22.6 (-1.11%) | 57,088 |
| 23 May 2018 | INR | 2,001.45 | 2,059.9 | 1,972.25 | 2,041.9 | 2,041.9 | +42.8 (+2.14%) | 70,752 |
| 22 May 2018 | INR | 1,987.4 | 2,010 | 1,963.7 | 1,999.1 | 1,999.1 | +9.3 (+0.47%) | 89,999 |
| 21 May 2018 | INR | 1,950.1 | 2,011 | 1,950.1 | 1,989.8 | 1,989.8 | +20.3 (+1.03%) | 70,502 |
| 18 May 2018 | INR | 2,064.9 | 2,080 | 1,951 | 1,969.5 | 1,969.5 | -17.55 (-0.88%) | 130,152 |
| 17 May 2018 | INR | 1,981 | 2,024.9 | 1,965 | 1,987.05 | 1,987.05 | +3.45 (+0.17%) | 65,273 |
| 16 May 2018 | INR | 1,978 | 2,007.95 | 1,970.05 | 1,983.6 | 1,983.6 | -31.65 (-1.57%) | 49,833 |
| 15 May 2018 | INR | 2,020 | 2,045.95 | 1,985 | 2,015.25 | 2,015.25 | -18.35 (-0.90%) | 50,303 |
| 14 May 2018 | INR | 2,067.95 | 2,067.95 | 2,007 | 2,033.6 | 2,033.6 | -13.75 (-0.67%) | 45,850 |
| 11 May 2018 | INR | 2,073.5 | 2,073.5 | 2,035 | 2,047.35 | 2,047.35 | -8.4 (-0.41%) | 50,914 |
| 10 May 2018 | INR | 2,084 | 2,086.5 | 2,050.55 | 2,055.75 | 2,055.75 | -19.1 (-0.92%) | 53,840 |
| 9 May 2018 | INR | 2,083 | 2,094 | 2,067.95 | 2,074.85 | 2,074.85 | +14.2 (+0.69%) | 52,210 |
