| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 3,280.55 | 3,280.55 | 3,167 | 3,186.6 | 3,186.6 | -13.45 (-0.42%) | 850 |
| 7 May 2018 | INR | 3,274.95 | 3,274.95 | 3,200 | 3,200.05 | 3,200.05 | -21.25 (-0.66%) | 1,059 |
| 4 May 2018 | INR | 3,152 | 3,277.95 | 3,117 | 3,221.3 | 3,221.3 | +99.25 (+3.18%) | 96 |
| 3 May 2018 | INR | 3,190 | 3,190 | 3,091 | 3,122.05 | 3,122.05 | -70.1 (-2.20%) | 39 |
| 2 May 2018 | INR | 3,280 | 3,280 | 3,190 | 3,192.15 | 3,192.15 | -40.7 (-1.26%) | 128 |
| 30 Apr 2018 | INR | 3,415.75 | 3,415.75 | 3,200 | 3,232.85 | 3,232.85 | -112.35 (-3.36%) | 149 |
| 27 Apr 2018 | INR | 3,362.95 | 3,363 | 3,333 | 3,345.2 | 3,345.2 | +3.2 (+0.10%) | 234 |
| 26 Apr 2018 | INR | 3,399.95 | 3,450 | 3,300.8 | 3,342 | 3,342 | +179.1 (+5.66%) | 1,171 |
| 25 Apr 2018 | INR | 3,269 | 3,280.8 | 3,150 | 3,162.9 | 3,162.9 | -66.9 (-2.07%) | 125 |
| 24 Apr 2018 | INR | 3,248.9 | 3,289 | 3,205 | 3,229.8 | 3,229.8 | +2.4 (+0.07%) | 1,064 |
| 23 Apr 2018 | INR | 3,152 | 3,258 | 3,152 | 3,227.4 | 3,227.4 | +64.35 (+2.03%) | 97 |
| 20 Apr 2018 | INR | 3,200 | 3,237.8 | 3,070.05 | 3,163.05 | 3,163.05 | -53.65 (-1.67%) | 1,032 |
| 19 Apr 2018 | INR | 3,285 | 3,299 | 3,205.05 | 3,216.7 | 3,216.7 | +10.05 (+0.31%) | 49 |
| 18 Apr 2018 | INR | 3,162.7 | 3,371 | 3,160 | 3,206.65 | 3,206.65 | +20.75 (+0.65%) | 1,211 |
| 17 Apr 2018 | INR | 3,234.95 | 3,234.95 | 3,160 | 3,185.9 | 3,185.9 | +35.05 (+1.11%) | 61 |
| 16 Apr 2018 | INR | 3,141.8 | 3,260 | 3,141.8 | 3,150.85 | 3,150.85 | -47.9 (-1.50%) | 172 |
| 13 Apr 2018 | INR | 3,184.95 | 3,400 | 3,141.1 | 3,198.75 | 3,198.75 | +79.45 (+2.55%) | 811 |
| 12 Apr 2018 | INR | 3,168.95 | 3,185 | 3,105 | 3,119.3 | 3,119.3 | -39.35 (-1.25%) | 164 |
| 11 Apr 2018 | INR | 3,249.3 | 3,249.3 | 3,150 | 3,158.65 | 3,158.65 | -63.9 (-1.98%) | 164 |
| 10 Apr 2018 | INR | 3,272.95 | 3,277.75 | 3,196 | 3,222.55 | 3,222.55 | -3 (-0.09%) | 182 |
| 9 Apr 2018 | INR | 3,240 | 3,294.95 | 3,220 | 3,225.55 | 3,225.55 | -17.2 (-0.53%) | 928 |
| 6 Apr 2018 | INR | 3,334.15 | 3,335 | 3,220 | 3,242.75 | 3,242.75 | -112.6 (-3.36%) | 401 |
| 5 Apr 2018 | INR | 3,290 | 3,450 | 3,290 | 3,355.35 | 3,355.35 | +78.6 (+2.40%) | 795 |
| 4 Apr 2018 | INR | 3,198 | 3,483.85 | 3,168.1 | 3,276.75 | 3,276.75 | +216.85 (+7.09%) | 4,435 |
| 3 Apr 2018 | INR | 2,575 | 3,059.9 | 2,575 | 3,059.9 | 3,059.9 | +509.95 (+20.00%) | 1,786 |
| 2 Apr 2018 | INR | 2,421.05 | 2,549.95 | 2,389.95 | 2,549.95 | 2,549.95 | +116.3 (+4.78%) | 67 |
| 28 Mar 2018 | INR | 2,460 | 2,496.65 | 2,411.1 | 2,433.65 | 2,433.65 | -31.35 (-1.27%) | 41 |
| 27 Mar 2018 | INR | 2,450 | 2,494.65 | 2,450 | 2,465 | 2,465 | +49.2 (+2.04%) | 44 |
| 26 Mar 2018 | INR | 2,500 | 2,500 | 2,372 | 2,415.8 | 2,415.8 | -68.75 (-2.77%) | 1,307 |
| 23 Mar 2018 | INR | 2,494 | 2,594 | 2,430 | 2,484.55 | 2,484.55 | -34.9 (-1.39%) | 1,487 |
