| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 6,317.05 | 6,345 | 6,207.6 | 6,257.35 | 6,257.35 | -14.3 (-0.23%) | 3,475 |
| 7 May 2018 | INR | 6,300 | 6,310 | 6,204.15 | 6,271.65 | 6,271.65 | -26.3 (-0.42%) | 519 |
| 4 May 2018 | INR | 6,300 | 6,351.5 | 6,268 | 6,297.95 | 6,297.95 | -9.2 (-0.15%) | 512 |
| 3 May 2018 | INR | 6,136 | 6,500 | 6,120 | 6,307.15 | 6,307.15 | +171.45 (+2.79%) | 797 |
| 2 May 2018 | INR | 6,161.1 | 6,180 | 6,127.9 | 6,135.7 | 6,135.7 | -6.3 (-0.10%) | 77 |
| 30 Apr 2018 | INR | 6,200 | 6,225.25 | 6,115.75 | 6,142 | 6,142 | -26.95 (-0.44%) | 334 |
| 27 Apr 2018 | INR | 6,026.6 | 6,200 | 6,026.6 | 6,168.95 | 6,168.95 | +82 (+1.35%) | 143 |
| 26 Apr 2018 | INR | 6,146.45 | 6,189.35 | 6,070 | 6,086.95 | 6,086.95 | -105.25 (-1.70%) | 287 |
| 25 Apr 2018 | INR | 6,252 | 6,252 | 6,136.6 | 6,192.2 | 6,192.2 | -20.25 (-0.33%) | 173 |
| 24 Apr 2018 | INR | 6,154.75 | 6,263.75 | 6,154.75 | 6,212.45 | 6,212.45 | +68.15 (+1.11%) | 1,584 |
| 23 Apr 2018 | INR | 6,184.95 | 6,201.65 | 6,097.5 | 6,144.3 | 6,144.3 | +6.55 (+0.11%) | 360 |
| 20 Apr 2018 | INR | 6,165.05 | 6,185 | 6,115.2 | 6,137.75 | 6,137.75 | -24.95 (-0.40%) | 151 |
| 19 Apr 2018 | INR | 6,187.1 | 6,312.45 | 6,144 | 6,162.7 | 6,162.7 | -19.45 (-0.31%) | 358 |
| 18 Apr 2018 | INR | 6,300 | 6,310 | 6,150 | 6,182.15 | 6,182.15 | -114.15 (-1.81%) | 548 |
| 17 Apr 2018 | INR | 6,401 | 6,508.1 | 6,260 | 6,296.3 | 6,296.3 | -151.15 (-2.34%) | 497 |
| 16 Apr 2018 | INR | 6,400 | 6,659 | 6,356.2 | 6,447.45 | 6,447.45 | -50 (-0.77%) | 1,180 |
| 13 Apr 2018 | INR | 6,075 | 6,602 | 6,060 | 6,497.45 | 6,497.45 | +421.7 (+6.94%) | 2,419 |
| 12 Apr 2018 | INR | 5,800.05 | 6,176.7 | 5,800 | 6,075.75 | 6,075.75 | +294.95 (+5.10%) | 1,372 |
| 11 Apr 2018 | INR | 5,785 | 5,810 | 5,730 | 5,780.8 | 5,780.8 | +27.85 (+0.48%) | 296 |
| 10 Apr 2018 | INR | 5,765 | 5,776.5 | 5,670 | 5,752.95 | 5,752.95 | -12.75 (-0.22%) | 2,103 |
| 9 Apr 2018 | INR | 5,724.95 | 5,781.95 | 5,688.35 | 5,765.7 | 5,765.7 | +67.1 (+1.18%) | 218 |
| 6 Apr 2018 | INR | 5,709 | 5,749.95 | 5,668.4 | 5,698.6 | 5,698.6 | +15.15 (+0.27%) | 148 |
| 5 Apr 2018 | INR | 5,743.55 | 5,750 | 5,588 | 5,683.45 | 5,683.45 | +67 (+1.19%) | 152 |
| 4 Apr 2018 | INR | 5,610 | 5,871.85 | 5,601 | 5,616.45 | 5,616.45 | -1.1 (-0.02%) | 499 |
| 3 Apr 2018 | INR | 5,545 | 5,625 | 5,520 | 5,617.55 | 5,617.55 | +107.95 (+1.96%) | 73 |
| 2 Apr 2018 | INR | 5,475 | 5,530 | 5,457.5 | 5,509.6 | 5,509.6 | +60.5 (+1.11%) | 184 |
| 28 Mar 2018 | INR | 5,305.75 | 5,469.5 | 5,302.1 | 5,449.1 | 5,449.1 | +86.35 (+1.61%) | 306 |
| 27 Mar 2018 | INR | 5,313.9 | 5,396.55 | 5,308.2 | 5,362.75 | 5,362.75 | +6.45 (+0.12%) | 1,406 |
| 26 Mar 2018 | INR | 5,399.95 | 5,400 | 5,306.15 | 5,356.3 | 5,356.3 | -28.9 (-0.54%) | 490 |
| 23 Mar 2018 | INR | 5,326.8 | 5,394 | 5,300 | 5,385.2 | 5,385.2 | -52.45 (-0.96%) | 273 |
