| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2018 | INR | 7,455.05 | 7,540 | 7,400 | 7,452.3 | 7,452.3 | -2.7 (-0.04%) | 1,414 |
| 29 May 2018 | INR | 7,585 | 7,648.95 | 7,426 | 7,455 | 7,455 | -123.3 (-1.63%) | 4,347 |
| 28 May 2018 | INR | 7,347 | 7,979.95 | 7,347 | 7,578.3 | 7,578.3 | +230.4 (+3.14%) | 18,004 |
| 25 May 2018 | INR | 7,318.9 | 7,439.95 | 7,305 | 7,347.9 | 7,347.9 | -40.9 (-0.55%) | 2,207 |
| 24 May 2018 | INR | 7,320 | 7,420 | 7,261 | 7,388.8 | 7,388.8 | +117.45 (+1.62%) | 2,227 |
| 23 May 2018 | INR | 7,300 | 7,422 | 7,245.15 | 7,271.35 | 7,271.35 | -29.7 (-0.41%) | 1,670 |
| 22 May 2018 | INR | 7,506 | 7,537.7 | 7,235.05 | 7,301.05 | 7,301.05 | -176.65 (-2.36%) | 3,493 |
| 21 May 2018 | INR | 7,610 | 7,698.95 | 7,451.3 | 7,477.7 | 7,477.7 | -133.8 (-1.76%) | 1,371 |
| 18 May 2018 | INR | 7,662 | 7,800 | 7,600 | 7,611.5 | 7,611.5 | -116.15 (-1.50%) | 1,681 |
| 17 May 2018 | INR | 7,800 | 7,965 | 7,710 | 7,727.65 | 7,727.65 | -65.3 (-0.84%) | 1,576 |
| 16 May 2018 | INR | 7,896.5 | 7,914 | 7,780 | 7,792.95 | 7,792.95 | -125.65 (-1.59%) | 1,652 |
| 15 May 2018 | INR | 7,997.95 | 8,001 | 7,846.25 | 7,918.6 | 7,918.6 | -14.7 (-0.19%) | 4,013 |
| 14 May 2018 | INR | 7,975.05 | 8,090 | 7,900 | 7,933.3 | 7,933.3 | -148.9 (-1.84%) | 12,335 |
| 11 May 2018 | INR | 7,986.15 | 8,129 | 7,805 | 8,082.2 | 8,082.2 | +206.05 (+2.62%) | 3,535 |
| 10 May 2018 | INR | 7,999.9 | 8,032.3 | 7,840 | 7,876.15 | 7,876.15 | -96.6 (-1.21%) | 1,158 |
| 9 May 2018 | INR | 8,190 | 8,190 | 7,950 | 7,972.75 | 7,972.75 | -229.8 (-2.80%) | 1,631 |
| 8 May 2018 | INR | 7,830.5 | 8,278.95 | 7,830.5 | 8,202.55 | 8,202.55 | +311.05 (+3.94%) | 5,417 |
| 7 May 2018 | INR | 7,874.8 | 7,979.9 | 7,852.05 | 7,891.5 | 7,891.5 | +55.4 (+0.71%) | 864 |
| 4 May 2018 | INR | 8,015.5 | 8,016.2 | 7,805.5 | 7,836.1 | 7,836.1 | -179.35 (-2.24%) | 1,555 |
| 3 May 2018 | INR | 8,197 | 8,200 | 7,961.05 | 8,015.45 | 8,015.45 | -57.35 (-0.71%) | 4,086 |
| 2 May 2018 | INR | 8,070 | 8,150 | 8,001 | 8,072.8 | 8,072.8 | -30.1 (-0.37%) | 1,055 |
| 30 Apr 2018 | INR | 8,169.6 | 8,229.3 | 8,058.95 | 8,102.9 | 8,102.9 | +5.55 (+0.07%) | 903 |
| 27 Apr 2018 | INR | 8,116.65 | 8,318.95 | 8,049.95 | 8,097.35 | 8,097.35 | +0.15 (+0.0%) | 7,695 |
| 26 Apr 2018 | INR | 8,029.9 | 8,129 | 7,961.4 | 8,097.2 | 8,097.2 | +136.2 (+1.71%) | 3,324 |
| 25 Apr 2018 | INR | 7,970 | 8,347.95 | 7,940 | 7,961 | 7,961 | +5.35 (+0.07%) | 7,255 |
| 24 Apr 2018 | INR | 7,985 | 8,018.85 | 7,900.15 | 7,955.65 | 7,955.65 | +32.75 (+0.41%) | 22,097 |
| 23 Apr 2018 | INR | 8,065 | 8,065 | 7,894 | 7,922.9 | 7,922.9 | -1.9 (-0.02%) | 505 |
| 20 Apr 2018 | INR | 7,991 | 7,991 | 7,885 | 7,924.8 | 7,924.8 | -40.95 (-0.51%) | 6,666 |
| 19 Apr 2018 | INR | 7,812.65 | 8,010 | 7,812.65 | 7,965.75 | 7,965.75 | +63.6 (+0.80%) | 2,292 |
| 18 Apr 2018 | INR | 8,020 | 8,020 | 7,831.25 | 7,902.15 | 7,902.15 | -80.05 (-1.00%) | 1,022 |
