| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,374.35 | 1,392 | 1,357 | 1,360.05 | 680.025 | -24.6 (-1.78%) | 4,559 |
| 7 May 2018 | INR | 1,397.35 | 1,430 | 1,363 | 1,384.65 | 692.325 | -9 (-0.65%) | 7,776 |
| 4 May 2018 | INR | 1,375.7 | 1,407.25 | 1,368.6 | 1,393.65 | 696.825 | +17.45 (+1.27%) | 2,962 |
| 3 May 2018 | INR | 1,380 | 1,396.95 | 1,367.5 | 1,376.2 | 688.1 | -3.15 (-0.23%) | 6,641 |
| 2 May 2018 | INR | 1,400 | 1,427.55 | 1,370.7 | 1,379.35 | 689.675 | -36.1 (-2.55%) | 4,908 |
| 30 Apr 2018 | INR | 1,384.85 | 1,420 | 1,381.9 | 1,415.45 | 707.725 | +27.4 (+1.97%) | 4,332 |
| 27 Apr 2018 | INR | 1,405 | 1,420 | 1,370.7 | 1,388.05 | 694.025 | -5.6 (-0.40%) | 1,747 |
| 26 Apr 2018 | INR | 1,401 | 1,410 | 1,384 | 1,393.65 | 696.825 | -2.25 (-0.16%) | 1,905 |
| 25 Apr 2018 | INR | 1,404.2 | 1,417.45 | 1,384.95 | 1,395.9 | 697.95 | -23.25 (-1.64%) | 6,671 |
| 24 Apr 2018 | INR | 1,410.85 | 1,446.15 | 1,410.05 | 1,419.15 | 709.575 | +22.25 (+1.59%) | 12,117 |
| 23 Apr 2018 | INR | 1,406.3 | 1,409.65 | 1,390.25 | 1,396.9 | 698.45 | -0.15 (-0.01%) | 94,338 |
| 20 Apr 2018 | INR | 1,394.7 | 1,416.25 | 1,369.25 | 1,397.05 | 698.525 | +4.7 (+0.34%) | 6,771 |
| 19 Apr 2018 | INR | 1,355 | 1,398 | 1,355 | 1,392.35 | 696.175 | +39.1 (+2.89%) | 6,621 |
| 18 Apr 2018 | INR | 1,337.7 | 1,360.8 | 1,335.45 | 1,353.25 | 676.625 | +15.9 (+1.19%) | 3,699 |
| 17 Apr 2018 | INR | 1,350.65 | 1,356.7 | 1,333.3 | 1,337.35 | 668.675 | -7.1 (-0.53%) | 2,801 |
| 16 Apr 2018 | INR | 1,306 | 1,354.2 | 1,306 | 1,344.45 | 672.225 | +20.5 (+1.55%) | 2,700 |
| 13 Apr 2018 | INR | 1,323.25 | 1,336.55 | 1,320 | 1,323.95 | 661.975 | +3.35 (+0.25%) | 2,196 |
| 12 Apr 2018 | INR | 1,320 | 1,327.95 | 1,315.2 | 1,320.6 | 660.3 | -4.15 (-0.31%) | 1,116 |
| 11 Apr 2018 | INR | 1,310.5 | 1,330.4 | 1,310.5 | 1,324.75 | 662.375 | +19.8 (+1.52%) | 6,044 |
| 10 Apr 2018 | INR | 1,308.45 | 1,337.95 | 1,298 | 1,304.95 | 652.475 | +5.75 (+0.44%) | 102,058 |
| 9 Apr 2018 | INR | 1,336.65 | 1,336.65 | 1,295 | 1,299.2 | 649.6 | -22.5 (-1.70%) | 6,514 |
| 6 Apr 2018 | INR | 1,328.35 | 1,343 | 1,300 | 1,321.7 | 660.85 | -3.9 (-0.29%) | 3,477 |
| 5 Apr 2018 | INR | 1,271 | 1,329 | 1,271 | 1,325.6 | 662.8 | +42.3 (+3.30%) | 4,610 |
| 4 Apr 2018 | INR | 1,299 | 1,304.85 | 1,266.7 | 1,283.3 | 641.65 | -4.25 (-0.33%) | 3,207 |
| 3 Apr 2018 | INR | 1,268.7 | 1,291.15 | 1,268.7 | 1,287.55 | 643.775 | +24.4 (+1.93%) | 2,502 |
| 2 Apr 2018 | INR | 1,252.4 | 1,272 | 1,245 | 1,263.15 | 631.575 | +15.25 (+1.22%) | 1,823 |
| 28 Mar 2018 | INR | 1,248.1 | 1,265.2 | 1,236.2 | 1,247.9 | 623.95 | -12.2 (-0.97%) | 2,428 |
| 27 Mar 2018 | INR | 1,255.65 | 1,273 | 1,238 | 1,260.1 | 630.05 | +2.85 (+0.23%) | 5,104 |
| 26 Mar 2018 | INR | 1,250.4 | 1,261.4 | 1,249.95 | 1,257.25 | 628.625 | +6.35 (+0.51%) | 2,723 |
| 23 Mar 2018 | INR | 1,240.1 | 1,257 | 1,224.5 | 1,250.9 | 625.45 | +3.35 (+0.27%) | 6,712 |
