| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,868.5 | 1,869 | 1,835.05 | 1,848.9 | 369.78 | -23.75 (-1.27%) | 598,610 |
| 18 Jun 2018 | INR | 1,904.9 | 1,904.9 | 1,860 | 1,872.65 | 374.53 | -30.15 (-1.58%) | 821,550 |
| 15 Jun 2018 | INR | 1,895.5 | 1,941.65 | 1,878.35 | 1,902.8 | 380.56 | +22.65 (+1.20%) | 2,325,980 |
| 14 Jun 2018 | INR | 1,840 | 1,889 | 1,840 | 1,880.15 | 376.03 | +41.75 (+2.27%) | 658,695 |
| 13 Jun 2018 | INR | 1,867.95 | 1,883.65 | 1,825.4 | 1,838.4 | 367.68 | -27.15 (-1.46%) | 477,605 |
| 12 Jun 2018 | INR | 1,874.9 | 1,886.05 | 1,861 | 1,865.55 | 373.11 | -4.45 (-0.24%) | 442,605 |
| 11 Jun 2018 | INR | 1,891.2 | 1,915 | 1,863.7 | 1,870 | 374 | -19.75 (-1.05%) | 558,890 |
| 8 Jun 2018 | INR | 1,895.5 | 1,903.95 | 1,884.5 | 1,889.75 | 377.95 | -6.8 (-0.36%) | 530,930 |
| 7 Jun 2018 | INR | 1,908 | 1,927.5 | 1,894 | 1,896.55 | 379.31 | +3.55 (+0.19%) | 896,815 |
| 6 Jun 2018 | INR | 1,880 | 1,912 | 1,866.05 | 1,893 | 378.6 | +15.45 (+0.82%) | 815,320 |
| 5 Jun 2018 | INR | 1,893 | 1,905 | 1,848 | 1,877.55 | 375.51 | -11.9 (-0.63%) | 840,335 |
| 4 Jun 2018 | INR | 1,880 | 1,918.85 | 1,872 | 1,889.45 | 377.89 | +19.9 (+1.06%) | 1,788,735 |
| 1 Jun 2018 | INR | 1,930 | 1,944.95 | 1,859.2 | 1,869.55 | 373.91 | -62.65 (-3.24%) | 1,642,870 |
| 31 May 2018 | INR | 1,895 | 1,939.85 | 1,862.1 | 1,932.2 | 386.44 | +37.55 (+1.98%) | 1,821,565 |
| 30 May 2018 | INR | 1,902 | 1,936.5 | 1,875.55 | 1,894.65 | 378.93 | -31.4 (-1.63%) | 1,301,245 |
| 29 May 2018 | INR | 1,939.5 | 1,964.9 | 1,894.8 | 1,926.05 | 385.21 | -1 (-0.05%) | 2,340,740 |
| 28 May 2018 | INR | 1,875 | 1,945.9 | 1,872 | 1,927.05 | 385.41 | +61.55 (+3.30%) | 2,679,990 |
| 25 May 2018 | INR | 1,795.15 | 1,928 | 1,795.15 | 1,865.5 | 373.1 | +71.9 (+4.01%) | 4,885,520 |
| 24 May 2018 | INR | 1,791 | 1,828.2 | 1,762.1 | 1,793.6 | 358.72 | -11.45 (-0.63%) | 1,886,845 |
| 23 May 2018 | INR | 1,889.8 | 1,892 | 1,794.8 | 1,805.05 | 361.01 | -91 (-4.80%) | 2,286,585 |
| 22 May 2018 | INR | 1,870 | 1,917 | 1,860.1 | 1,896.05 | 379.21 | +18.5 (+0.99%) | 1,624,680 |
| 21 May 2018 | INR | 1,925 | 1,941 | 1,822.05 | 1,877.55 | 375.51 | -46.85 (-2.43%) | 4,623,630 |
| 18 May 2018 | INR | 2,205.55 | 2,205.55 | 1,833.15 | 1,924.4 | 384.88 | -303.2 (-13.61%) | 11,064,470 |
| 17 May 2018 | INR | 2,260 | 2,287 | 2,217 | 2,227.6 | 445.52 | -28.1 (-1.25%) | 673,685 |
| 16 May 2018 | INR | 2,230 | 2,270 | 2,212.55 | 2,255.7 | 451.14 | +19.85 (+0.89%) | 453,800 |
| 15 May 2018 | INR | 2,219 | 2,274 | 2,216.05 | 2,235.85 | 447.17 | +17 (+0.77%) | 515,250 |
| 14 May 2018 | INR | 2,246.7 | 2,265.4 | 2,202.8 | 2,218.85 | 443.77 | -27.85 (-1.24%) | 317,430 |
| 11 May 2018 | INR | 2,258 | 2,277.4 | 2,215 | 2,246.7 | 449.34 | +11.75 (+0.53%) | 869,190 |
| 10 May 2018 | INR | 2,336.1 | 2,354.65 | 2,224 | 2,234.95 | 446.99 | -99.6 (-4.27%) | 935,580 |
| 9 May 2018 | INR | 2,400 | 2,401.35 | 2,322.3 | 2,334.55 | 466.91 | -67.45 (-2.81%) | 886,070 |
