| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,176.55 | 1,180 | 1,162 | 1,165.35 | 1,165.35 | -18 (-1.52%) | 193,127 |
| 7 May 2018 | INR | 1,177.1 | 1,190.2 | 1,176.8 | 1,183.35 | 1,183.35 | +10.45 (+0.89%) | 92,096 |
| 4 May 2018 | INR | 1,190 | 1,196 | 1,156.8 | 1,172.9 | 1,172.9 | -8.95 (-0.76%) | 106,963 |
| 3 May 2018 | INR | 1,198 | 1,204.65 | 1,175 | 1,181.85 | 1,181.85 | -15.95 (-1.33%) | 88,988 |
| 2 May 2018 | INR | 1,200 | 1,204 | 1,180.4 | 1,197.8 | 1,197.8 | -1.6 (-0.13%) | 261,839 |
| 30 Apr 2018 | INR | 1,188 | 1,207.95 | 1,185 | 1,199.4 | 1,199.4 | +14.25 (+1.20%) | 128,818 |
| 27 Apr 2018 | INR | 1,180 | 1,191.7 | 1,175 | 1,185.15 | 1,185.15 | +9.5 (+0.81%) | 143,721 |
| 26 Apr 2018 | INR | 1,165 | 1,182 | 1,160 | 1,175.65 | 1,175.65 | +14.75 (+1.27%) | 148,546 |
| 25 Apr 2018 | INR | 1,154 | 1,171.3 | 1,145.2 | 1,160.9 | 1,160.9 | +7 (+0.61%) | 243,147 |
| 24 Apr 2018 | INR | 1,185 | 1,196 | 1,150 | 1,153.9 | 1,153.9 | -29.45 (-2.49%) | 171,251 |
| 23 Apr 2018 | INR | 1,166 | 1,212.4 | 1,155 | 1,183.35 | 1,183.35 | +5.1 (+0.43%) | 518,622 |
| 20 Apr 2018 | INR | 1,138.5 | 1,191.8 | 1,134.9 | 1,178.25 | 1,178.25 | +45.55 (+4.02%) | 562,279 |
| 19 Apr 2018 | INR | 1,124 | 1,139 | 1,124 | 1,132.7 | 1,132.7 | +7.25 (+0.64%) | 119,682 |
| 18 Apr 2018 | INR | 1,124 | 1,134 | 1,113.7 | 1,125.45 | 1,125.45 | +0.45 (+0.04%) | 158,222 |
| 17 Apr 2018 | INR | 1,131.95 | 1,131.95 | 1,115.35 | 1,125 | 1,125 | -7.8 (-0.69%) | 157,534 |
| 16 Apr 2018 | INR | 1,099.3 | 1,140 | 1,099 | 1,132.8 | 1,132.8 | -36.2 (-3.10%) | 531,561 |
| 13 Apr 2018 | INR | 1,174.5 | 1,184 | 1,150.2 | 1,169 | 1,169 | +6.75 (+0.58%) | 294,809 |
| 12 Apr 2018 | INR | 1,132.9 | 1,172 | 1,128.3 | 1,162.25 | 1,162.25 | +38.35 (+3.41%) | 282,880 |
| 11 Apr 2018 | INR | 1,118 | 1,131.75 | 1,117.7 | 1,123.9 | 1,123.9 | +9.75 (+0.88%) | 340,196 |
| 10 Apr 2018 | INR | 1,127 | 1,127 | 1,105.55 | 1,114.15 | 1,114.15 | +3.2 (+0.29%) | 221,698 |
| 9 Apr 2018 | INR | 1,129.9 | 1,129.9 | 1,106.8 | 1,110.95 | 1,110.95 | -18.35 (-1.62%) | 167,351 |
| 6 Apr 2018 | INR | 1,140 | 1,145.7 | 1,123.65 | 1,129.3 | 1,129.3 | -15.7 (-1.37%) | 88,857 |
| 5 Apr 2018 | INR | 1,134.05 | 1,150.4 | 1,129.95 | 1,145 | 1,145 | +20.45 (+1.82%) | 57,310 |
| 4 Apr 2018 | INR | 1,140.5 | 1,145 | 1,120 | 1,124.55 | 1,124.55 | -15.5 (-1.36%) | 174,290 |
| 3 Apr 2018 | INR | 1,136.8 | 1,145 | 1,129.6 | 1,140.05 | 1,140.05 | +2.55 (+0.22%) | 55,686 |
| 2 Apr 2018 | INR | 1,135.5 | 1,148.95 | 1,122 | 1,137.5 | 1,137.5 | +3.1 (+0.27%) | 72,812 |
| 28 Mar 2018 | INR | 1,153 | 1,153 | 1,129 | 1,134.4 | 1,134.4 | -18.4 (-1.60%) | 95,733 |
| 27 Mar 2018 | INR | 1,145 | 1,170 | 1,145 | 1,152.8 | 1,152.8 | -1.5 (-0.13%) | 109,970 |
| 26 Mar 2018 | INR | 1,167 | 1,167 | 1,143.9 | 1,154.3 | 1,154.3 | -13.15 (-1.13%) | 196,300 |
| 23 Mar 2018 | INR | 1,145 | 1,173.7 | 1,140 | 1,167.45 | 1,167.45 | +8.65 (+0.75%) | 341,510 |
