| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2018 | INR | 1,158.25 | 1,159.45 | 1,112.15 | 1,128.5 | 564.25 | -26.95 (-2.33%) | 3,420 |
| 20 Jun 2018 | INR | 1,151.85 | 1,168 | 1,146 | 1,155.45 | 577.725 | +17.75 (+1.56%) | 13,683 |
| 19 Jun 2018 | INR | 1,132.15 | 1,174.45 | 1,132.15 | 1,137.7 | 568.85 | -13.95 (-1.21%) | 5,099 |
| 18 Jun 2018 | INR | 1,162.05 | 1,166.05 | 1,146.05 | 1,151.65 | 575.825 | -8.25 (-0.71%) | 14,378 |
| 15 Jun 2018 | INR | 1,173.65 | 1,189.85 | 1,146.15 | 1,159.9 | 579.95 | -11.8 (-1.01%) | 25,286 |
| 14 Jun 2018 | INR | 1,190.05 | 1,207.85 | 1,165.5 | 1,171.7 | 585.85 | -17.8 (-1.50%) | 2,791 |
| 13 Jun 2018 | INR | 1,196.15 | 1,213.05 | 1,180.55 | 1,189.5 | 594.75 | -2.55 (-0.21%) | 9,456 |
| 12 Jun 2018 | INR | 1,185.9 | 1,197 | 1,184.45 | 1,192.05 | 596.025 | +6.4 (+0.54%) | 25,351 |
| 11 Jun 2018 | INR | 1,191.35 | 1,200.05 | 1,160.05 | 1,185.65 | 592.825 | -7.1 (-0.60%) | 12,804 |
| 8 Jun 2018 | INR | 1,201.9 | 1,220 | 1,185 | 1,192.75 | 596.375 | -4.35 (-0.36%) | 67,732 |
| 7 Jun 2018 | INR | 1,228 | 1,228 | 1,190.5 | 1,197.1 | 598.55 | -2.75 (-0.23%) | 12,344 |
| 6 Jun 2018 | INR | 1,206 | 1,239.7 | 1,168 | 1,199.85 | 599.925 | +4.75 (+0.40%) | 24,264 |
| 5 Jun 2018 | INR | 1,234.3 | 1,255.4 | 1,165 | 1,195.1 | 597.55 | -39.2 (-3.18%) | 8,385 |
| 4 Jun 2018 | INR | 1,300 | 1,304.05 | 1,227 | 1,234.3 | 617.15 | -63.7 (-4.91%) | 5,470 |
| 1 Jun 2018 | INR | 1,316.5 | 1,345.2 | 1,292.8 | 1,298 | 649 | -17.45 (-1.33%) | 3,459 |
| 31 May 2018 | INR | 1,316.4 | 1,324.95 | 1,295 | 1,315.45 | 657.725 | +4.9 (+0.37%) | 3,037 |
| 30 May 2018 | INR | 1,302.55 | 1,348.75 | 1,298 | 1,310.55 | 655.275 | -16.3 (-1.23%) | 6,181 |
| 29 May 2018 | INR | 1,340.8 | 1,340.8 | 1,324.15 | 1,326.85 | 663.425 | -2 (-0.15%) | 1,339 |
| 28 May 2018 | INR | 1,349.95 | 1,359.9 | 1,313.6 | 1,328.85 | 664.425 | -11.75 (-0.88%) | 5,270 |
| 25 May 2018 | INR | 1,301.15 | 1,345 | 1,301.15 | 1,340.6 | 670.3 | +39.2 (+3.01%) | 3,992 |
| 24 May 2018 | INR | 1,326.85 | 1,326.85 | 1,288.4 | 1,301.4 | 650.7 | -26.7 (-2.01%) | 4,485 |
| 23 May 2018 | INR | 1,301.35 | 1,338.95 | 1,301.35 | 1,328.1 | 664.05 | +23.25 (+1.78%) | 3,891 |
| 22 May 2018 | INR | 1,302.3 | 1,326 | 1,283 | 1,304.85 | 652.425 | +6.65 (+0.51%) | 7,300 |
| 21 May 2018 | INR | 1,360 | 1,360.05 | 1,230.55 | 1,298.2 | 649.1 | -46.85 (-3.48%) | 26,828 |
| 18 May 2018 | INR | 1,385 | 1,385 | 1,294 | 1,345.05 | 672.525 | -33.85 (-2.45%) | 17,277 |
| 17 May 2018 | INR | 1,357.15 | 1,390 | 1,357 | 1,378.9 | 689.45 | +21.75 (+1.60%) | 33,287 |
| 16 May 2018 | INR | 1,289.9 | 1,380 | 1,277.15 | 1,357.15 | 678.575 | +56.4 (+4.34%) | 24,134 |
| 15 May 2018 | INR | 1,305.1 | 1,325.5 | 1,268.3 | 1,300.75 | 650.375 | -6.1 (-0.47%) | 10,614 |
| 14 May 2018 | INR | 1,276.55 | 1,320 | 1,253.1 | 1,306.85 | 653.425 | +30.3 (+2.37%) | 10,546 |
| 11 May 2018 | INR | 1,269.95 | 1,334.95 | 1,255.2 | 1,276.55 | 638.275 | +31.5 (+2.53%) | 13,789 |
