| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 1,105.1 | 1,138.4 | 1,092.15 | 1,101.8 | 1,101.8 | -0.7 (-0.06%) | 73,881 |
| 20 Jun 2018 | INR | 1,152.45 | 1,157.9 | 1,085.25 | 1,102.5 | 1,102.5 | -46.1 (-4.01%) | 119,090 |
| 19 Jun 2018 | INR | 1,199 | 1,199 | 1,140.05 | 1,148.6 | 1,148.6 | -46.2 (-3.87%) | 42,976 |
| 18 Jun 2018 | INR | 1,224 | 1,225 | 1,184.75 | 1,194.8 | 1,194.8 | -18.8 (-1.55%) | 38,717 |
| 15 Jun 2018 | INR | 1,244 | 1,244.2 | 1,203.35 | 1,213.6 | 1,213.6 | -19.6 (-1.59%) | 48,218 |
| 14 Jun 2018 | INR | 1,259 | 1,267.8 | 1,228.1 | 1,233.2 | 1,233.2 | -22.05 (-1.76%) | 56,288 |
| 13 Jun 2018 | INR | 1,280 | 1,303.15 | 1,240.2 | 1,255.25 | 1,255.25 | -15.45 (-1.22%) | 233,684 |
| 12 Jun 2018 | INR | 1,201 | 1,284 | 1,201 | 1,270.7 | 1,270.7 | +72.4 (+6.04%) | 274,082 |
| 11 Jun 2018 | INR | 1,165.5 | 1,206.15 | 1,165.5 | 1,198.3 | 1,198.3 | +42.75 (+3.70%) | 73,310 |
| 8 Jun 2018 | INR | 1,137.1 | 1,180 | 1,134.9 | 1,155.55 | 1,155.55 | +23 (+2.03%) | 520,450 |
| 7 Jun 2018 | INR | 1,104.6 | 1,147.8 | 1,104.6 | 1,132.55 | 1,132.55 | +39.8 (+3.64%) | 58,516 |
| 6 Jun 2018 | INR | 1,147.25 | 1,147.25 | 1,051.5 | 1,092.75 | 1,092.75 | -54.5 (-4.75%) | 48,102 |
| 5 Jun 2018 | INR | 1,159 | 1,175 | 1,132 | 1,147.25 | 1,147.25 | -12.15 (-1.05%) | 46,179 |
| 4 Jun 2018 | INR | 1,178.95 | 1,178.95 | 1,136.1 | 1,159.4 | 1,159.4 | -13.6 (-1.16%) | 42,111 |
| 1 Jun 2018 | INR | 1,160.2 | 1,199.9 | 1,158.15 | 1,173 | 1,173 | -0.45 (-0.04%) | 68,964 |
| 31 May 2018 | INR | 1,178.35 | 1,188.95 | 1,121.15 | 1,173.45 | 1,173.45 | -4.9 (-0.42%) | 154,560 |
| 30 May 2018 | INR | 1,140 | 1,190 | 1,139.6 | 1,178.35 | 1,178.35 | +24.5 (+2.12%) | 119,871 |
| 29 May 2018 | INR | 1,169.85 | 1,171.8 | 1,145 | 1,153.85 | 1,153.85 | -2.6 (-0.22%) | 25,861 |
| 28 May 2018 | INR | 1,139.9 | 1,174.95 | 1,133.5 | 1,156.45 | 1,156.45 | +27.55 (+2.44%) | 90,097 |
| 25 May 2018 | INR | 1,077.75 | 1,137 | 1,057 | 1,128.9 | 1,128.9 | +58.25 (+5.44%) | 56,656 |
| 24 May 2018 | INR | 1,122 | 1,135.8 | 1,052.7 | 1,070.65 | 1,070.65 | -49 (-4.38%) | 78,467 |
| 23 May 2018 | INR | 1,111 | 1,143 | 1,102.15 | 1,119.65 | 1,119.65 | +2.6 (+0.23%) | 67,353 |
| 22 May 2018 | INR | 1,109.8 | 1,133 | 1,089.55 | 1,117.05 | 1,117.05 | +10.5 (+0.95%) | 111,666 |
| 21 May 2018 | INR | 1,189 | 1,189 | 1,076.95 | 1,106.55 | 1,106.55 | -52.5 (-4.53%) | 86,949 |
| 18 May 2018 | INR | 1,180 | 1,199.95 | 1,135 | 1,159.05 | 1,159.05 | -14 (-1.19%) | 130,259 |
| 17 May 2018 | INR | 1,199 | 1,225 | 1,161.05 | 1,173.05 | 1,173.05 | -19.15 (-1.61%) | 73,633 |
| 16 May 2018 | INR | 1,181.2 | 1,205.95 | 1,175 | 1,192.2 | 1,192.2 | -0.6 (-0.05%) | 102,288 |
| 15 May 2018 | INR | 1,189 | 1,208.9 | 1,161 | 1,192.8 | 1,192.8 | +28.15 (+2.42%) | 152,000 |
| 14 May 2018 | INR | 1,177 | 1,198.75 | 1,145 | 1,164.65 | 1,164.65 | -25.3 (-2.13%) | 127,314 |
| 11 May 2018 | INR | 1,217.5 | 1,217.5 | 1,180 | 1,189.95 | 1,189.95 | -28.85 (-2.37%) | 36,497 |
