| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,247.8 | 1,247.8 | 1,188 | 1,218.7 | 121.87 | -24.1 (-1.94%) | 83,790 |
| 18 Jun 2018 | INR | 1,276.4 | 1,286.3 | 1,230 | 1,242.8 | 124.28 | -30.3 (-2.38%) | 55,990 |
| 15 Jun 2018 | INR | 1,284 | 1,293.9 | 1,257.3 | 1,273.1 | 127.31 | -7.4 (-0.58%) | 27,780 |
| 14 Jun 2018 | INR | 1,288 | 1,300.4 | 1,272 | 1,280.5 | 128.05 | -6.8 (-0.53%) | 25,320 |
| 13 Jun 2018 | INR | 1,305 | 1,308.8 | 1,284.3 | 1,287.3 | 128.73 | -5.3 (-0.41%) | 53,690 |
| 12 Jun 2018 | INR | 1,317.6 | 1,317.6 | 1,275 | 1,292.6 | 129.26 | -6 (-0.46%) | 39,550 |
| 11 Jun 2018 | INR | 1,280 | 1,314.3 | 1,280 | 1,298.6 | 129.86 | +32 (+2.53%) | 114,620 |
| 8 Jun 2018 | INR | 1,279 | 1,279 | 1,243.1 | 1,266.6 | 126.66 | -6.3 (-0.49%) | 49,010 |
| 7 Jun 2018 | INR | 1,204 | 1,287 | 1,199 | 1,272.9 | 127.29 | +85.7 (+7.22%) | 133,970 |
| 6 Jun 2018 | INR | 1,200 | 1,224 | 1,181.3 | 1,187.2 | 118.72 | -20.4 (-1.69%) | 276,660 |
| 5 Jun 2018 | INR | 1,309 | 1,312.8 | 1,175 | 1,207.6 | 120.76 | -82.8 (-6.42%) | 254,090 |
| 4 Jun 2018 | INR | 1,320 | 1,364.9 | 1,285 | 1,290.4 | 129.04 | -25 (-1.90%) | 153,310 |
| 1 Jun 2018 | INR | 1,354 | 1,354 | 1,309.9 | 1,315.4 | 131.54 | -13.5 (-1.02%) | 54,170 |
| 31 May 2018 | INR | 1,355.1 | 1,369.5 | 1,321 | 1,328.9 | 132.89 | -22.3 (-1.65%) | 122,070 |
| 30 May 2018 | INR | 1,357.7 | 1,372.6 | 1,343.8 | 1,351.2 | 135.12 | -6.5 (-0.48%) | 44,210 |
| 29 May 2018 | INR | 1,405 | 1,405 | 1,350.1 | 1,357.7 | 135.77 | -34.1 (-2.45%) | 103,360 |
| 28 May 2018 | INR | 1,340 | 1,409.8 | 1,333 | 1,391.8 | 139.18 | +88.1 (+6.76%) | 390,360 |
| 25 May 2018 | INR | 1,268.7 | 1,317 | 1,268.6 | 1,303.7 | 130.37 | +37.6 (+2.97%) | 75,880 |
| 24 May 2018 | INR | 1,270 | 1,285 | 1,246.7 | 1,266.1 | 126.61 | -1 (-0.08%) | 25,720 |
| 23 May 2018 | INR | 1,275 | 1,295.5 | 1,258 | 1,267.1 | 126.71 | -7.2 (-0.57%) | 54,960 |
| 22 May 2018 | INR | 1,290.1 | 1,310.2 | 1,262.6 | 1,274.3 | 127.43 | -22 (-1.70%) | 77,080 |
| 21 May 2018 | INR | 1,244.7 | 1,315 | 1,233.1 | 1,296.3 | 129.63 | +49.1 (+3.94%) | 155,900 |
| 18 May 2018 | INR | 1,265 | 1,266.4 | 1,240 | 1,247.2 | 124.72 | -20 (-1.58%) | 38,560 |
| 17 May 2018 | INR | 1,277.5 | 1,289.8 | 1,262 | 1,267.2 | 126.72 | -5.3 (-0.42%) | 25,990 |
| 16 May 2018 | INR | 1,284 | 1,306.6 | 1,270 | 1,272.5 | 127.25 | -17.9 (-1.39%) | 34,290 |
| 15 May 2018 | INR | 1,268.1 | 1,318.9 | 1,268.1 | 1,290.4 | 129.04 | +14.1 (+1.10%) | 145,940 |
| 14 May 2018 | INR | 1,291.5 | 1,344.5 | 1,268.7 | 1,276.3 | 127.63 | -6.8 (-0.53%) | 102,170 |
| 11 May 2018 | INR | 1,290.7 | 1,302.9 | 1,273.5 | 1,283.1 | 128.31 | +2.7 (+0.21%) | 27,560 |
| 10 May 2018 | INR | 1,303 | 1,336.5 | 1,276.1 | 1,280.4 | 128.04 | -32.3 (-2.46%) | 121,320 |
| 9 May 2018 | INR | 1,316.5 | 1,334 | 1,310 | 1,312.7 | 131.27 | -14.4 (-1.09%) | 72,270 |
