| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,137.5 | 1,183.15 | 1,137.5 | 1,174.4 | 1,174.4 | +30.9 (+2.70%) | 76,626 |
| 7 May 2018 | INR | 1,175 | 1,201.25 | 1,120.55 | 1,143.5 | 1,143.5 | -17.2 (-1.48%) | 83,414 |
| 4 May 2018 | INR | 1,229 | 1,229 | 1,154.85 | 1,160.7 | 1,160.7 | -62.9 (-5.14%) | 83,056 |
| 3 May 2018 | INR | 1,214 | 1,237.7 | 1,195.05 | 1,223.6 | 1,223.6 | +9.2 (+0.76%) | 67,796 |
| 2 May 2018 | INR | 1,244.9 | 1,244.9 | 1,205.55 | 1,214.4 | 1,214.4 | -22.35 (-1.81%) | 36,602 |
| 30 Apr 2018 | INR | 1,209.9 | 1,242 | 1,195 | 1,236.75 | 1,236.75 | +37.45 (+3.12%) | 70,887 |
| 27 Apr 2018 | INR | 1,222 | 1,229.45 | 1,190.7 | 1,199.3 | 1,199.3 | -17.85 (-1.47%) | 78,159 |
| 26 Apr 2018 | INR | 1,232.05 | 1,257.25 | 1,196.8 | 1,217.15 | 1,217.15 | -11.15 (-0.91%) | 223,220 |
| 25 Apr 2018 | INR | 1,208.9 | 1,247.9 | 1,195.3 | 1,228.3 | 1,228.3 | +23.1 (+1.92%) | 115,974 |
| 24 Apr 2018 | INR | 1,210 | 1,224 | 1,185 | 1,205.2 | 1,205.2 | +1 (+0.08%) | 92,682 |
| 23 Apr 2018 | INR | 1,145.05 | 1,244 | 1,140 | 1,204.2 | 1,204.2 | +61.7 (+5.40%) | 304,749 |
| 20 Apr 2018 | INR | 1,111.45 | 1,148.7 | 1,102.2 | 1,142.5 | 1,142.5 | +34.15 (+3.08%) | 137,794 |
| 19 Apr 2018 | INR | 1,070 | 1,111 | 1,067.2 | 1,108.35 | 1,108.35 | +44.05 (+4.14%) | 101,545 |
| 18 Apr 2018 | INR | 1,078.1 | 1,078.3 | 1,059.5 | 1,064.3 | 1,064.3 | -6.95 (-0.65%) | 15,884 |
| 17 Apr 2018 | INR | 1,077 | 1,085 | 1,065.85 | 1,071.25 | 1,071.25 | -0.2 (-0.02%) | 23,865 |
| 16 Apr 2018 | INR | 1,060.25 | 1,076.75 | 1,051.65 | 1,071.45 | 1,071.45 | -2.4 (-0.22%) | 23,092 |
| 13 Apr 2018 | INR | 1,078 | 1,090 | 1,071 | 1,073.85 | 1,073.85 | +3.15 (+0.29%) | 48,270 |
| 12 Apr 2018 | INR | 1,042 | 1,079 | 1,041.4 | 1,070.7 | 1,070.7 | +25.45 (+2.43%) | 124,130 |
| 11 Apr 2018 | INR | 1,038.3 | 1,047.6 | 1,026.8 | 1,045.25 | 1,045.25 | +12.2 (+1.18%) | 40,635 |
| 10 Apr 2018 | INR | 1,041.6 | 1,063.5 | 1,029.9 | 1,033.05 | 1,033.05 | -8.55 (-0.82%) | 24,555 |
| 9 Apr 2018 | INR | 1,032 | 1,045 | 1,025.8 | 1,041.6 | 1,041.6 | +14.55 (+1.42%) | 33,942 |
| 6 Apr 2018 | INR | 1,029.9 | 1,033.5 | 1,014.55 | 1,027.05 | 1,027.05 | +5.65 (+0.55%) | 19,954 |
| 5 Apr 2018 | INR | 1,014 | 1,027 | 1,014 | 1,021.4 | 1,021.4 | +18.6 (+1.85%) | 27,047 |
| 4 Apr 2018 | INR | 1,010 | 1,039 | 997.4 | 1,002.8 | 1,002.8 | -2.15 (-0.21%) | 75,430 |
| 3 Apr 2018 | INR | 998.1 | 1,007.85 | 994.6 | 1,004.95 | 1,004.95 | +0.9 (+0.09%) | 15,557 |
| 2 Apr 2018 | INR | 987 | 1,007.75 | 987 | 1,004.05 | 1,004.05 | +18.9 (+1.92%) | 23,445 |
| 28 Mar 2018 | INR | 1,005 | 1,017.9 | 981 | 985.15 | 985.15 | -21.2 (-2.11%) | 33,625 |
| 27 Mar 2018 | INR | 985 | 1,010 | 975 | 1,006.35 | 1,006.35 | +28.4 (+2.90%) | 49,479 |
| 26 Mar 2018 | INR | 958 | 982.5 | 958 | 977.95 | 977.95 | +12.15 (+1.26%) | 31,584 |
| 23 Mar 2018 | INR | 982.55 | 982.55 | 955.45 | 965.8 | 965.8 | -24.95 (-2.52%) | 42,671 |
