| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,106 | 1,120 | 1,106 | 1,120 | 560 | -3.3 (-0.29%) | 73 |
| 7 May 2018 | INR | 1,125 | 1,186 | 1,105.1 | 1,123.3 | 561.65 | -1.7 (-0.15%) | 469 |
| 4 May 2018 | INR | 1,053 | 1,174 | 1,053 | 1,125 | 562.5 | +20 (+1.81%) | 161 |
| 3 May 2018 | INR | 1,130 | 1,130 | 1,080 | 1,105 | 552.5 | -14.55 (-1.30%) | 83 |
| 2 May 2018 | INR | 1,155 | 1,155 | 1,101.5 | 1,119.55 | 559.775 | -13.3 (-1.17%) | 403 |
| 30 Apr 2018 | INR | 1,100 | 1,159 | 1,100 | 1,132.85 | 566.425 | -2.75 (-0.24%) | 307 |
| 27 Apr 2018 | INR | 1,135 | 1,140 | 1,135 | 1,135.6 | 567.8 | +0.6 (+0.05%) | 150 |
| 26 Apr 2018 | INR | 1,115.1 | 1,162.9 | 1,105 | 1,135 | 567.5 | -25.65 (-2.21%) | 288 |
| 25 Apr 2018 | INR | 1,190 | 1,190 | 1,160 | 1,160.65 | 580.325 | -1.9 (-0.16%) | 60 |
| 24 Apr 2018 | INR | 1,200 | 1,200 | 1,153.05 | 1,162.55 | 581.275 | +4.2 (+0.36%) | 144 |
| 23 Apr 2018 | INR | 1,155.1 | 1,185 | 1,155 | 1,158.35 | 579.175 | -36.65 (-3.07%) | 108 |
| 20 Apr 2018 | INR | 1,199.9 | 1,200 | 1,195 | 1,195 | 597.5 | +32.8 (+2.82%) | 31 |
| 19 Apr 2018 | INR | 1,188 | 1,200 | 1,157.25 | 1,162.2 | 581.1 | -3.15 (-0.27%) | 245 |
| 18 Apr 2018 | INR | 1,190 | 1,200 | 1,163 | 1,165.35 | 582.675 | -8.45 (-0.72%) | 309 |
| 17 Apr 2018 | INR | 1,170 | 1,195 | 1,150.05 | 1,173.8 | 586.9 | +22.05 (+1.91%) | 220 |
| 16 Apr 2018 | INR | 1,155.05 | 1,218 | 1,110.1 | 1,151.75 | 575.875 | -28.75 (-2.44%) | 243 |
| 13 Apr 2018 | INR | 1,200 | 1,200 | 1,180 | 1,180.5 | 590.25 | -14.7 (-1.23%) | 49 |
| 12 Apr 2018 | INR | 1,117.05 | 1,218.5 | 1,117 | 1,195.2 | 597.6 | +28.35 (+2.43%) | 68 |
| 11 Apr 2018 | INR | 1,170 | 1,218.9 | 1,115 | 1,166.85 | 583.425 | -58.15 (-4.75%) | 562 |
| 10 Apr 2018 | INR | 1,225 | 1,225.1 | 1,172.1 | 1,225 | 612.5 | +25.1 (+2.09%) | 134 |
| 9 Apr 2018 | INR | 1,178 | 1,200 | 1,178 | 1,199.9 | 599.95 | +19.9 (+1.69%) | 11 |
| 6 Apr 2018 | INR | 1,183 | 1,200 | 1,170 | 1,180 | 590 | -13.5 (-1.13%) | 89 |
| 5 Apr 2018 | INR | 1,162.6 | 1,199 | 1,162 | 1,193.5 | 596.75 | +31.1 (+2.68%) | 79 |
| 4 Apr 2018 | INR | 1,152.05 | 1,230 | 1,152.05 | 1,162.4 | 581.2 | -36.6 (-3.05%) | 143 |
| 3 Apr 2018 | INR | 1,160 | 1,200 | 1,151.1 | 1,199 | 599.5 | -5 (-0.42%) | 190 |
| 2 Apr 2018 | INR | 1,205 | 1,205 | 1,170 | 1,204 | 602 | +12 (+1.01%) | 41 |
| 28 Mar 2018 | INR | 1,135 | 1,230 | 1,131 | 1,192 | 596 | +47 (+4.10%) | 381 |
| 27 Mar 2018 | INR | 1,150 | 1,150 | 1,125 | 1,145 | 572.5 | +17.8 (+1.58%) | 140 |
| 26 Mar 2018 | INR | 1,096 | 1,200 | 1,096 | 1,127.2 | 563.6 | -24.4 (-2.12%) | 1,017 |
| 23 Mar 2018 | INR | 1,130.25 | 1,205 | 1,102 | 1,151.6 | 575.8 | -18.4 (-1.57%) | 797 |
