| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2018 | INR | 1,300 | 1,300 | 1,276 | 1,282.9 | 1,282.9 | -2.45 (-0.19%) | 1,388 |
| 18 Jun 2018 | INR | 1,320 | 1,340 | 1,280 | 1,285.35 | 1,285.35 | -34.5 (-2.61%) | 2,874 |
| 15 Jun 2018 | INR | 1,355 | 1,375 | 1,315 | 1,319.85 | 1,319.85 | -34.4 (-2.54%) | 5,523 |
| 14 Jun 2018 | INR | 1,267 | 1,364.9 | 1,245 | 1,354.25 | 1,354.25 | +110.25 (+8.86%) | 14,508 |
| 13 Jun 2018 | INR | 1,245.9 | 1,294.95 | 1,225.55 | 1,244 | 1,244 | -20.3 (-1.61%) | 1,701 |
| 12 Jun 2018 | INR | 1,317 | 1,323 | 1,260 | 1,264.3 | 1,264.3 | -14.7 (-1.15%) | 567 |
| 11 Jun 2018 | INR | 1,325 | 1,325 | 1,270 | 1,279 | 1,279 | -12.95 (-1.00%) | 1,317 |
| 8 Jun 2018 | INR | 1,270 | 1,300 | 1,270 | 1,291.95 | 1,291.95 | -4.95 (-0.38%) | 1,642 |
| 7 Jun 2018 | INR | 1,250 | 1,314 | 1,231.05 | 1,296.9 | 1,296.9 | +46.75 (+3.74%) | 3,026 |
| 6 Jun 2018 | INR | 1,239 | 1,254.55 | 1,225 | 1,250.15 | 1,250.15 | +21.4 (+1.74%) | 1,059 |
| 5 Jun 2018 | INR | 1,247.9 | 1,247.9 | 1,220 | 1,228.75 | 1,228.75 | -19.95 (-1.60%) | 1,481 |
| 4 Jun 2018 | INR | 1,250 | 1,275.55 | 1,240 | 1,248.7 | 1,248.7 | +0.3 (+0.02%) | 5,646 |
| 1 Jun 2018 | INR | 1,260 | 1,279.4 | 1,230 | 1,248.4 | 1,248.4 | -1 (-0.08%) | 1,730 |
| 31 May 2018 | INR | 1,276 | 1,280 | 1,240 | 1,249.4 | 1,249.4 | -26.8 (-2.10%) | 2,694 |
| 30 May 2018 | INR | 1,250.1 | 1,314.95 | 1,250.1 | 1,276.2 | 1,276.2 | -16.4 (-1.27%) | 2,571 |
| 29 May 2018 | INR | 1,301 | 1,309 | 1,280 | 1,292.6 | 1,292.6 | -9.2 (-0.71%) | 2,519 |
| 28 May 2018 | INR | 1,335.8 | 1,335.8 | 1,281 | 1,301.8 | 1,301.8 | +5 (+0.39%) | 1,229 |
| 25 May 2018 | INR | 1,348.2 | 1,348.2 | 1,275 | 1,296.8 | 1,296.8 | -19 (-1.44%) | 3,039 |
| 24 May 2018 | INR | 1,285 | 1,350 | 1,232.05 | 1,315.8 | 1,315.8 | +45.15 (+3.55%) | 4,479 |
| 23 May 2018 | INR | 1,325 | 1,350 | 1,250 | 1,270.65 | 1,270.65 | -53.6 (-4.05%) | 3,359 |
| 22 May 2018 | INR | 1,373.9 | 1,373.9 | 1,320 | 1,324.25 | 1,324.25 | -13.95 (-1.04%) | 815 |
| 21 May 2018 | INR | 1,385 | 1,399 | 1,320 | 1,338.2 | 1,338.2 | -51.75 (-3.72%) | 1,758 |
| 18 May 2018 | INR | 1,423 | 1,425 | 1,385 | 1,389.95 | 1,389.95 | -23.1 (-1.63%) | 1,614 |
| 17 May 2018 | INR | 1,399 | 1,426.5 | 1,380 | 1,413.05 | 1,413.05 | +13.9 (+0.99%) | 1,532 |
| 16 May 2018 | INR | 1,400 | 1,408 | 1,380 | 1,399.15 | 1,399.15 | -6.25 (-0.44%) | 1,086 |
| 15 May 2018 | INR | 1,450 | 1,483 | 1,400.6 | 1,405.4 | 1,405.4 | -64.55 (-4.39%) | 3,888 |
| 14 May 2018 | INR | 1,480 | 1,490 | 1,464 | 1,469.95 | 1,469.95 | -29.6 (-1.97%) | 1,598 |
| 11 May 2018 | INR | 1,550 | 1,550 | 1,480 | 1,499.55 | 1,499.55 | -34.15 (-2.23%) | 3,170 |
| 10 May 2018 | INR | 1,560 | 1,580 | 1,500.6 | 1,533.7 | 1,533.7 | -29.45 (-1.88%) | 1,133 |
| 9 May 2018 | INR | 1,579 | 1,600 | 1,556 | 1,563.15 | 1,563.15 | -14.45 (-0.92%) | 609 |
