| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 1,238 | 1,238 | 1,238 | 1,238 | 1,238 | +28.7 (+2.37%) | 25 |
| 4 May 2018 | INR | 1,240 | 1,265 | 1,201.6 | 1,209.3 | 1,209.3 | -25.9 (-2.10%) | 175 |
| 3 May 2018 | INR | 1,255 | 1,275 | 1,220 | 1,235.2 | 1,235.2 | +10.95 (+0.89%) | 323 |
| 2 May 2018 | INR | 1,265 | 1,265 | 1,222.2 | 1,224.25 | 1,224.25 | -24.9 (-1.99%) | 192 |
| 30 Apr 2018 | INR | 1,249.8 | 1,294.95 | 1,200 | 1,249.15 | 1,249.15 | +54.05 (+4.52%) | 5,053 |
| 27 Apr 2018 | INR | 1,250 | 1,250 | 1,195.1 | 1,195.1 | 1,195.1 | -4.8 (-0.40%) | 309 |
| 26 Apr 2018 | INR | 1,200 | 1,209 | 1,191.05 | 1,199.9 | 1,199.9 | -0.1 (-0.01%) | 234 |
| 25 Apr 2018 | INR | 1,200 | 1,256.9 | 1,195 | 1,200 | 1,200 | +2 (+0.17%) | 2,225 |
| 24 Apr 2018 | INR | 1,200 | 1,200 | 1,195 | 1,198 | 1,198 | -2.75 (-0.23%) | 530 |
| 23 Apr 2018 | INR | 1,200 | 1,220 | 1,200 | 1,200.75 | 1,200.75 | +0.8 (+0.07%) | 801 |
| 20 Apr 2018 | INR | 1,262.1 | 1,288.9 | 1,190 | 1,199.95 | 1,199.95 | -101.05 (-7.77%) | 3,790 |
| 19 Apr 2018 | INR | 1,287 | 1,335 | 1,287 | 1,301 | 1,301 | +14.5 (+1.13%) | 155 |
| 18 Apr 2018 | INR | 1,300 | 1,300 | 1,270 | 1,286.5 | 1,286.5 | +25.4 (+2.01%) | 24 |
| 17 Apr 2018 | INR | 1,225 | 1,400 | 1,225 | 1,261.1 | 1,261.1 | +25.1 (+2.03%) | 307 |
| 16 Apr 2018 | INR | 1,236 | 1,236 | 1,236 | 1,236 | 1,236 | -26.95 (-2.13%) | 2 |
| 13 Apr 2018 | INR | 1,250 | 1,280 | 1,232 | 1,262.95 | 1,262.95 | +22.1 (+1.78%) | 683 |
| 12 Apr 2018 | INR | 1,275 | 1,275 | 1,224.1 | 1,240.85 | 1,240.85 | -39.15 (-3.06%) | 121 |
| 11 Apr 2018 | INR | 1,291 | 1,291 | 1,280 | 1,280 | 1,280 | -8.25 (-0.64%) | 60 |
| 10 Apr 2018 | INR | 1,275 | 1,290 | 1,266.25 | 1,288.25 | 1,288.25 | -11.75 (-0.90%) | 83 |
| 9 Apr 2018 | INR | 1,300 | 1,300 | 1,291 | 1,300 | 1,300 | -0.7 (-0.05%) | 208 |
| 6 Apr 2018 | INR | 1,298 | 1,308.9 | 1,270 | 1,300.7 | 1,300.7 | +80.7 (+6.61%) | 229 |
| 5 Apr 2018 | INR | 1,220 | 1,220 | 1,220 | 1,220 | 1,220 | 0.0 (0.0%) | 0 |
| 4 Apr 2018 | INR | 1,243 | 1,330 | 1,220 | 1,220 | 1,220 | -23.9 (-1.92%) | 48 |
| 3 Apr 2018 | INR | 1,204 | 1,243.9 | 1,204 | 1,243.9 | 1,243.9 | +47.4 (+3.96%) | 21 |
| 2 Apr 2018 | INR | 1,190.05 | 1,199 | 1,185 | 1,196.5 | 1,196.5 | +6.5 (+0.55%) | 206 |
| 28 Mar 2018 | INR | 1,190 | 1,200 | 1,190 | 1,190 | 1,190 | +4.5 (+0.38%) | 105 |
| 27 Mar 2018 | INR | 1,199 | 1,199 | 1,185 | 1,185.5 | 1,185.5 | -12.5 (-1.04%) | 250 |
| 26 Mar 2018 | INR | 1,198.95 | 1,199 | 1,180.05 | 1,198 | 1,198 | +8.1 (+0.68%) | 694 |
| 23 Mar 2018 | INR | 1,186 | 1,199 | 1,165 | 1,189.9 | 1,189.9 | -10.1 (-0.84%) | 143 |
| 22 Mar 2018 | INR | 1,201.15 | 1,201.15 | 1,200 | 1,200 | 1,200 | +5 (+0.42%) | 126 |
