| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 18,699.95 | 18,900 | 18,553.55 | 18,705.35 | 18,705.35 | +114.35 (+0.62%) | 30 |
| 7 May 2018 | INR | 18,700.05 | 18,796.5 | 18,534.4 | 18,591 | 18,591 | -56.7 (-0.30%) | 29 |
| 4 May 2018 | INR | 18,632.2 | 18,705 | 18,555.7 | 18,647.7 | 18,647.7 | -278.55 (-1.47%) | 33 |
| 3 May 2018 | INR | 19,094.95 | 19,259.85 | 18,611.6 | 18,926.25 | 18,926.25 | +41.3 (+0.22%) | 112 |
| 2 May 2018 | INR | 18,943.8 | 19,015 | 18,825.1 | 18,884.95 | 18,884.95 | -27.15 (-0.14%) | 14 |
| 30 Apr 2018 | INR | 19,165.9 | 19,166 | 18,850 | 18,912.1 | 18,912.1 | -115.3 (-0.61%) | 32 |
| 27 Apr 2018 | INR | 19,040.3 | 19,270.55 | 18,946.75 | 19,027.4 | 19,027.4 | -86.1 (-0.45%) | 36 |
| 26 Apr 2018 | INR | 19,231.05 | 19,350.25 | 19,001.6 | 19,113.5 | 19,113.5 | -54.25 (-0.28%) | 51 |
| 25 Apr 2018 | INR | 18,900 | 19,400 | 18,900 | 19,167.75 | 19,167.75 | +101.15 (+0.53%) | 192 |
| 24 Apr 2018 | INR | 18,710.65 | 19,377.5 | 18,710.65 | 19,066.6 | 19,066.6 | +121.55 (+0.64%) | 319 |
| 23 Apr 2018 | INR | 18,753 | 19,915 | 18,650 | 18,945.05 | 18,945.05 | +166.95 (+0.89%) | 173 |
| 20 Apr 2018 | INR | 18,645.35 | 18,900 | 18,596.2 | 18,778.1 | 18,778.1 | +265.7 (+1.44%) | 144 |
| 19 Apr 2018 | INR | 18,365.75 | 18,689.4 | 18,048 | 18,512.4 | 18,512.4 | +365.7 (+2.02%) | 113 |
| 18 Apr 2018 | INR | 18,200 | 18,300 | 18,068 | 18,146.7 | 18,146.7 | +45.95 (+0.25%) | 29 |
| 17 Apr 2018 | INR | 18,374.95 | 18,374.95 | 18,050.05 | 18,100.75 | 18,100.75 | -274.85 (-1.50%) | 79 |
| 16 Apr 2018 | INR | 18,890.3 | 18,890.35 | 18,300 | 18,375.6 | 18,375.6 | -509.25 (-2.70%) | 107 |
| 13 Apr 2018 | INR | 19,398.9 | 19,398.9 | 18,740 | 18,884.85 | 18,884.85 | -186.75 (-0.98%) | 40 |
| 12 Apr 2018 | INR | 18,516.95 | 19,257.95 | 18,250.05 | 19,071.6 | 19,071.6 | +838.15 (+4.60%) | 275 |
| 11 Apr 2018 | INR | 18,284 | 18,385.05 | 18,150 | 18,233.45 | 18,233.45 | -50.7 (-0.28%) | 249 |
| 10 Apr 2018 | INR | 18,277.05 | 18,403.2 | 18,181.6 | 18,284.15 | 18,284.15 | -118 (-0.64%) | 176 |
| 9 Apr 2018 | INR | 18,275 | 18,488 | 18,188.05 | 18,402.15 | 18,402.15 | +96.05 (+0.52%) | 27 |
| 6 Apr 2018 | INR | 18,400 | 18,477.35 | 18,148.2 | 18,306.1 | 18,306.1 | +87.15 (+0.48%) | 119 |
| 5 Apr 2018 | INR | 18,084.1 | 18,500 | 18,008 | 18,218.95 | 18,218.95 | +96.6 (+0.53%) | 87 |
| 4 Apr 2018 | INR | 18,319.95 | 18,450 | 18,008.85 | 18,122.35 | 18,122.35 | -35.75 (-0.20%) | 124 |
| 3 Apr 2018 | INR | 17,265.35 | 18,295 | 17,265.35 | 18,158.1 | 18,158.1 | +955.45 (+5.55%) | 195 |
| 2 Apr 2018 | INR | 17,158.6 | 17,252.5 | 17,140 | 17,202.65 | 17,202.65 | +340.75 (+2.02%) | 48 |
| 28 Mar 2018 | INR | 16,434.15 | 17,154.05 | 16,002.65 | 16,861.9 | 16,861.9 | +395.9 (+2.40%) | 754 |
| 27 Mar 2018 | INR | 15,799.95 | 16,500 | 15,777 | 16,466 | 16,466 | +747.7 (+4.76%) | 152 |
| 26 Mar 2018 | INR | 15,433.35 | 15,899 | 14,947.9 | 15,718.3 | 15,718.3 | +280.5 (+1.82%) | 141 |
| 23 Mar 2018 | INR | 14,841.55 | 15,537.7 | 14,712 | 15,437.8 | 15,437.8 | +414.9 (+2.76%) | 278 |
