| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,375.95 | 1,376.9 | 1,371 | 1,372.5 | 27.45 | +0.4 (+0.03%) | 72 |
| 18 Jun 2018 | INR | 1,379.85 | 1,385 | 1,370 | 1,372.1 | 27.442 | -15 (-1.08%) | 291 |
| 15 Jun 2018 | INR | 1,385 | 1,390 | 1,380.05 | 1,387.1 | 27.742 | +3.65 (+0.26%) | 168 |
| 14 Jun 2018 | INR | 1,384.9 | 1,384.9 | 1,376 | 1,383.45 | 27.669 | +3.5 (+0.25%) | 178 |
| 13 Jun 2018 | INR | 1,386 | 1,386 | 1,369 | 1,379.95 | 27.599 | +5.95 (+0.43%) | 317 |
| 12 Jun 2018 | INR | 1,379 | 1,380.95 | 1,373 | 1,374 | 27.48 | -3 (-0.22%) | 555 |
| 11 Jun 2018 | INR | 1,387.95 | 1,387.95 | 1,377 | 1,377 | 27.54 | -8 (-0.58%) | 785 |
| 8 Jun 2018 | INR | 1,374.5 | 1,385 | 1,374.5 | 1,385 | 27.7 | +12 (+0.87%) | 1,640 |
| 7 Jun 2018 | INR | 1,367 | 1,373 | 1,367 | 1,373 | 27.46 | +6 (+0.44%) | 1,453 |
| 6 Jun 2018 | INR | 1,368 | 1,369.9 | 1,365.1 | 1,367 | 27.34 | +1.15 (+0.08%) | 735 |
| 5 Jun 2018 | INR | 1,369.95 | 1,369.95 | 1,360.05 | 1,365.85 | 27.317 | -1.65 (-0.12%) | 920 |
| 4 Jun 2018 | INR | 1,376 | 1,380 | 1,355 | 1,367.5 | 27.35 | -2.8 (-0.20%) | 1,074 |
| 1 Jun 2018 | INR | 1,377.95 | 1,379.6 | 1,370 | 1,370.3 | 27.406 | -11 (-0.80%) | 67 |
| 31 May 2018 | INR | 1,377 | 1,382 | 1,367 | 1,381.3 | 27.626 | +10.35 (+0.75%) | 2,682 |
| 30 May 2018 | INR | 1,387.6 | 1,387.75 | 1,370 | 1,370.95 | 27.419 | -18.95 (-1.36%) | 106 |
| 29 May 2018 | INR | 1,387 | 1,389.95 | 1,368 | 1,389.9 | 27.798 | +16.85 (+1.23%) | 231 |
| 28 May 2018 | INR | 1,385 | 1,385 | 1,362.1 | 1,373.05 | 27.461 | -11.45 (-0.83%) | 192 |
| 25 May 2018 | INR | 1,386 | 1,389.8 | 1,383 | 1,384.5 | 27.69 | -0.85 (-0.06%) | 201 |
| 24 May 2018 | INR | 1,374 | 1,388.6 | 1,374 | 1,385.35 | 27.707 | +1.05 (+0.08%) | 153 |
| 23 May 2018 | INR | 1,378 | 1,388.95 | 1,377 | 1,384.3 | 27.686 | +4.3 (+0.31%) | 357 |
| 22 May 2018 | INR | 1,377.95 | 1,380 | 1,371 | 1,380 | 27.6 | +9.5 (+0.69%) | 354 |
| 21 May 2018 | INR | 1,373.8 | 1,389 | 1,370 | 1,370.5 | 27.41 | -8.8 (-0.64%) | 204 |
| 18 May 2018 | INR | 1,369.9 | 1,380 | 1,365 | 1,379.3 | 27.586 | +9.3 (+0.68%) | 388 |
| 17 May 2018 | INR | 1,374 | 1,375 | 1,365.5 | 1,370 | 27.4 | -0.95 (-0.07%) | 124 |
| 16 May 2018 | INR | 1,375.05 | 1,384 | 1,370 | 1,370.95 | 27.419 | -24.55 (-1.76%) | 217 |
| 15 May 2018 | INR | 1,399.95 | 1,400 | 1,394.15 | 1,395.5 | 27.91 | -4.5 (-0.32%) | 183 |
| 14 May 2018 | INR | 1,400 | 1,400 | 1,395.5 | 1,400 | 28 | +1.3 (+0.09%) | 190 |
| 11 May 2018 | INR | 1,398.65 | 1,400 | 1,398.65 | 1,398.7 | 27.974 | +4.7 (+0.34%) | 98 |
| 10 May 2018 | INR | 1,398.65 | 1,398.65 | 1,368.15 | 1,394 | 27.88 | +7.1 (+0.51%) | 162 |
| 9 May 2018 | INR | 1,394.95 | 1,399 | 1,386.45 | 1,386.9 | 27.738 | +1 (+0.07%) | 85 |
