| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,134.05 | 1,149.9 | 1,124 | 1,139.7 | 1,139.7 | +18.45 (+1.65%) | 612 |
| 7 May 2018 | INR | 1,114 | 1,134.5 | 1,065.55 | 1,121.25 | 1,121.25 | -9.75 (-0.86%) | 597 |
| 4 May 2018 | INR | 1,122.05 | 1,135.45 | 1,120.15 | 1,131 | 1,131 | -6.9 (-0.61%) | 781 |
| 3 May 2018 | INR | 1,107.05 | 1,155 | 1,102 | 1,137.9 | 1,137.9 | +18.7 (+1.67%) | 2,084 |
| 2 May 2018 | INR | 1,130.1 | 1,138 | 1,115 | 1,119.2 | 1,119.2 | -23.55 (-2.06%) | 538 |
| 30 Apr 2018 | INR | 1,137 | 1,147.95 | 1,115.65 | 1,142.75 | 1,142.75 | +0.8 (+0.07%) | 977 |
| 27 Apr 2018 | INR | 1,157.15 | 1,169.45 | 1,132 | 1,141.95 | 1,141.95 | +11.45 (+1.01%) | 1,671 |
| 26 Apr 2018 | INR | 1,135.6 | 1,137.8 | 1,127 | 1,130.5 | 1,130.5 | -8.75 (-0.77%) | 284 |
| 25 Apr 2018 | INR | 1,146.7 | 1,154.8 | 1,131.55 | 1,139.25 | 1,139.25 | -13.75 (-1.19%) | 224 |
| 24 Apr 2018 | INR | 1,130 | 1,165 | 1,120 | 1,153 | 1,153 | +22.3 (+1.97%) | 962 |
| 23 Apr 2018 | INR | 1,116.4 | 1,136 | 1,095.75 | 1,130.7 | 1,130.7 | +8.85 (+0.79%) | 33,844 |
| 20 Apr 2018 | INR | 1,120.1 | 1,130.55 | 1,119 | 1,121.85 | 1,121.85 | -5.35 (-0.47%) | 390 |
| 19 Apr 2018 | INR | 1,125 | 1,137 | 1,122 | 1,127.2 | 1,127.2 | -6.7 (-0.59%) | 182 |
| 18 Apr 2018 | INR | 1,128.4 | 1,152 | 1,122 | 1,133.9 | 1,133.9 | -8.65 (-0.76%) | 184 |
| 17 Apr 2018 | INR | 1,126 | 1,146.95 | 1,117.7 | 1,142.55 | 1,142.55 | +29.65 (+2.66%) | 2,511 |
| 16 Apr 2018 | INR | 1,118.95 | 1,120 | 1,104.05 | 1,112.9 | 1,112.9 | -7.8 (-0.70%) | 261 |
| 13 Apr 2018 | INR | 1,135.25 | 1,135.25 | 1,113.85 | 1,120.7 | 1,120.7 | -5.7 (-0.51%) | 936 |
| 12 Apr 2018 | INR | 1,116.1 | 1,159.9 | 1,116.1 | 1,126.4 | 1,126.4 | -8.5 (-0.75%) | 501,737 |
| 11 Apr 2018 | INR | 1,127 | 1,142 | 1,104.2 | 1,134.9 | 1,134.9 | +13.45 (+1.20%) | 906 |
| 10 Apr 2018 | INR | 1,068.05 | 1,156 | 1,047 | 1,121.45 | 1,121.45 | +45.7 (+4.25%) | 10,095 |
| 9 Apr 2018 | INR | 1,089 | 1,090.45 | 1,071.9 | 1,075.75 | 1,075.75 | -21.2 (-1.93%) | 1,248 |
| 6 Apr 2018 | INR | 1,115 | 1,115 | 1,089 | 1,096.95 | 1,096.95 | -18 (-1.61%) | 2,403 |
| 5 Apr 2018 | INR | 1,130 | 1,139.4 | 1,112.7 | 1,114.95 | 1,114.95 | -4.95 (-0.44%) | 53,741 |
| 4 Apr 2018 | INR | 1,136.2 | 1,147 | 1,110.5 | 1,119.9 | 1,119.9 | -15.75 (-1.39%) | 640 |
| 3 Apr 2018 | INR | 1,122 | 1,160 | 1,105.8 | 1,135.65 | 1,135.65 | +10.1 (+0.90%) | 2,200 |
| 2 Apr 2018 | INR | 1,135.45 | 1,135.7 | 1,120.55 | 1,125.55 | 1,125.55 | -5.2 (-0.46%) | 27,914 |
| 28 Mar 2018 | INR | 1,143.8 | 1,151 | 1,123.9 | 1,130.75 | 1,130.75 | -2.3 (-0.20%) | 1,698 |
| 27 Mar 2018 | INR | 1,174.9 | 1,174.9 | 1,126 | 1,133.05 | 1,133.05 | -19.6 (-1.70%) | 2,322 |
| 26 Mar 2018 | INR | 1,155.4 | 1,198.9 | 1,125 | 1,152.65 | 1,152.65 | -5.4 (-0.47%) | 1,889 |
| 23 Mar 2018 | INR | 1,142 | 1,164.9 | 1,140 | 1,158.05 | 1,158.05 | -3.7 (-0.32%) | 17,535 |
