| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,012.15 | 1,019.45 | 990.25 | 996.7 | 996.7 | -15.45 (-1.53%) | 157,256 |
| 18 Jun 2018 | INR | 999.9 | 1,035.65 | 999 | 1,012.15 | 1,012.15 | +13.7 (+1.37%) | 291,247 |
| 15 Jun 2018 | INR | 1,013.9 | 1,018.5 | 996 | 998.45 | 998.45 | -10.95 (-1.08%) | 266,649 |
| 14 Jun 2018 | INR | 1,020 | 1,020 | 1,002.65 | 1,009.4 | 1,009.4 | -13.6 (-1.33%) | 94,667 |
| 13 Jun 2018 | INR | 1,043 | 1,043 | 1,020 | 1,023 | 1,023 | -20.05 (-1.92%) | 84,222 |
| 12 Jun 2018 | INR | 1,033.15 | 1,048 | 1,025 | 1,043.05 | 1,043.05 | +9.9 (+0.96%) | 177,328 |
| 11 Jun 2018 | INR | 1,015 | 1,038 | 1,011.9 | 1,033.15 | 1,033.15 | +23.45 (+2.32%) | 152,751 |
| 8 Jun 2018 | INR | 998 | 1,016.7 | 991 | 1,009.7 | 1,009.7 | +9.6 (+0.96%) | 140,583 |
| 7 Jun 2018 | INR | 999 | 1,003.9 | 986.65 | 1,000.1 | 1,000.1 | +11.35 (+1.15%) | 208,046 |
| 6 Jun 2018 | INR | 968 | 1,000 | 966.55 | 988.75 | 988.75 | +20.5 (+2.12%) | 167,315 |
| 5 Jun 2018 | INR | 993.4 | 994.35 | 952.2 | 968.25 | 968.25 | -25.15 (-2.53%) | 463,207 |
| 4 Jun 2018 | INR | 1,029.5 | 1,032.65 | 981.5 | 993.4 | 993.4 | -32 (-3.12%) | 382,627 |
| 1 Jun 2018 | INR | 1,045.4 | 1,049 | 1,014.2 | 1,025.4 | 1,025.4 | -20 (-1.91%) | 134,002 |
| 31 May 2018 | INR | 1,046 | 1,050.6 | 1,017.5 | 1,045.4 | 1,045.4 | +4.55 (+0.44%) | 333,346 |
| 30 May 2018 | INR | 1,049 | 1,051.35 | 1,032 | 1,040.85 | 1,040.85 | -8.15 (-0.78%) | 121,590 |
| 29 May 2018 | INR | 1,095 | 1,097.5 | 1,043.1 | 1,049 | 1,049 | -38.4 (-3.53%) | 361,747 |
| 28 May 2018 | INR | 1,051 | 1,093.3 | 1,038.1 | 1,087.4 | 1,087.4 | +38.1 (+3.63%) | 256,928 |
| 25 May 2018 | INR | 1,029.85 | 1,056 | 1,022.4 | 1,049.3 | 1,049.3 | +19.45 (+1.89%) | 106,008 |
| 24 May 2018 | INR | 1,029.9 | 1,041.9 | 1,020 | 1,029.85 | 1,029.85 | +6.3 (+0.62%) | 83,324 |
| 23 May 2018 | INR | 1,020 | 1,033.7 | 1,012.1 | 1,023.55 | 1,023.55 | +0.25 (+0.02%) | 204,075 |
| 22 May 2018 | INR | 1,039 | 1,040.55 | 1,020.6 | 1,023.3 | 1,023.3 | -11.8 (-1.14%) | 81,501 |
| 21 May 2018 | INR | 1,037.5 | 1,047.95 | 1,026.65 | 1,035.1 | 1,035.1 | -1.6 (-0.15%) | 120,691 |
| 18 May 2018 | INR | 1,052 | 1,052 | 1,030.55 | 1,036.7 | 1,036.7 | -12.05 (-1.15%) | 126,731 |
| 17 May 2018 | INR | 1,057.05 | 1,069.9 | 1,045.6 | 1,048.75 | 1,048.75 | -6.75 (-0.64%) | 240,087 |
| 16 May 2018 | INR | 1,046 | 1,058.65 | 1,032.35 | 1,055.5 | 1,055.5 | +0.05 (+0.0%) | 202,687 |
| 15 May 2018 | INR | 1,028 | 1,062 | 1,018 | 1,055.45 | 1,055.45 | +34.1 (+3.34%) | 431,608 |
| 14 May 2018 | INR | 1,038.75 | 1,046.6 | 1,017.95 | 1,021.35 | 1,021.35 | -16.25 (-1.57%) | 242,558 |
| 11 May 2018 | INR | 1,044 | 1,049.1 | 1,033.8 | 1,037.6 | 1,037.6 | -2.5 (-0.24%) | 184,014 |
| 10 May 2018 | INR | 1,046 | 1,051 | 1,034 | 1,040.1 | 1,040.1 | -3.7 (-0.35%) | 400,578 |
| 9 May 2018 | INR | 1,041.15 | 1,059 | 1,035.1 | 1,043.8 | 1,043.8 | +2.7 (+0.26%) | 195,265 |
