| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,122.65 | 1,125 | 1,085.3 | 1,093.8 | 1,093.8 | -34.05 (-3.02%) | 1,814 |
| 7 May 2018 | INR | 1,100 | 1,147.3 | 1,100 | 1,127.85 | 1,127.85 | +15.1 (+1.36%) | 1,162 |
| 4 May 2018 | INR | 1,072.8 | 1,120 | 1,052.75 | 1,112.75 | 1,112.75 | +42.3 (+3.95%) | 2,020 |
| 3 May 2018 | INR | 1,079.2 | 1,088.95 | 1,042 | 1,070.45 | 1,070.45 | +0.95 (+0.09%) | 1,233 |
| 2 May 2018 | INR | 1,048 | 1,083.35 | 1,040 | 1,069.5 | 1,069.5 | +20.35 (+1.94%) | 2,056 |
| 30 Apr 2018 | INR | 999.1 | 1,055 | 999.05 | 1,049.15 | 1,049.15 | +54 (+5.43%) | 1,470 |
| 27 Apr 2018 | INR | 1,006.45 | 1,006.45 | 990 | 995.15 | 995.15 | -13.65 (-1.35%) | 549 |
| 26 Apr 2018 | INR | 1,012.7 | 1,020 | 1,000.3 | 1,008.8 | 1,008.8 | -3.4 (-0.34%) | 278 |
| 25 Apr 2018 | INR | 1,017.95 | 1,030 | 999.85 | 1,012.2 | 1,012.2 | -6.15 (-0.60%) | 932 |
| 24 Apr 2018 | INR | 1,018 | 1,025 | 999.35 | 1,018.35 | 1,018.35 | +9.2 (+0.91%) | 2,157 |
| 23 Apr 2018 | INR | 981 | 1,016 | 981 | 1,009.15 | 1,009.15 | +18.8 (+1.90%) | 2,169 |
| 20 Apr 2018 | INR | 975.05 | 1,014.95 | 975 | 990.35 | 990.35 | -2.2 (-0.22%) | 305 |
| 19 Apr 2018 | INR | 1,039 | 1,039 | 983 | 992.55 | 992.55 | -33.8 (-3.29%) | 1,197 |
| 18 Apr 2018 | INR | 1,008.8 | 1,084 | 1,008.8 | 1,026.35 | 1,026.35 | +31.8 (+3.20%) | 6,818 |
| 17 Apr 2018 | INR | 960.1 | 998 | 960 | 994.55 | 994.55 | +39.25 (+4.11%) | 4,471 |
| 16 Apr 2018 | INR | 959.25 | 976.55 | 945.1 | 955.3 | 955.3 | -9.05 (-0.94%) | 159 |
| 13 Apr 2018 | INR | 975.25 | 991.9 | 964 | 964.35 | 964.35 | -11.85 (-1.21%) | 159 |
| 12 Apr 2018 | INR | 991.95 | 991.95 | 970.9 | 976.2 | 976.2 | -4.95 (-0.50%) | 118 |
| 11 Apr 2018 | INR | 984.6 | 984.6 | 970 | 981.15 | 981.15 | -8.9 (-0.90%) | 345 |
| 10 Apr 2018 | INR | 971.2 | 991.9 | 967.2 | 990.05 | 990.05 | +20.4 (+2.10%) | 533 |
| 9 Apr 2018 | INR | 981.9 | 982 | 965 | 969.65 | 969.65 | +0.35 (+0.04%) | 427 |
| 6 Apr 2018 | INR | 955 | 980.8 | 955 | 969.3 | 969.3 | +8.45 (+0.88%) | 108 |
| 5 Apr 2018 | INR | 967.15 | 967.15 | 951 | 960.85 | 960.85 | +12.75 (+1.34%) | 134 |
| 4 Apr 2018 | INR | 956.85 | 980 | 941.3 | 948.1 | 948.1 | -3.45 (-0.36%) | 500 |
| 3 Apr 2018 | INR | 950 | 955 | 930 | 951.55 | 951.55 | +7.45 (+0.79%) | 1,116 |
| 2 Apr 2018 | INR | 944.65 | 951.6 | 941.8 | 944.1 | 944.1 | +17.6 (+1.90%) | 128 |
| 28 Mar 2018 | INR | 953.55 | 959.9 | 924 | 926.5 | 926.5 | -34.95 (-3.64%) | 1,390 |
| 27 Mar 2018 | INR | 941.05 | 966 | 933.8 | 961.45 | 961.45 | +28.2 (+3.02%) | 342 |
| 26 Mar 2018 | INR | 922 | 938 | 922 | 933.25 | 933.25 | +0.9 (+0.10%) | 1,651 |
| 23 Mar 2018 | INR | 933 | 939.35 | 920 | 932.35 | 932.35 | +0.1 (+0.01%) | 703 |
