| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,551.1 | 1,575 | 1,542.45 | 1,544.8 | 1,544.8 | +0.65 (+0.04%) | 144 |
| 7 May 2018 | INR | 1,498.95 | 1,559.95 | 1,490 | 1,544.15 | 1,544.15 | +64.55 (+4.36%) | 166 |
| 4 May 2018 | INR | 1,515.9 | 1,515.9 | 1,470.95 | 1,479.6 | 1,479.6 | -19.75 (-1.32%) | 961 |
| 3 May 2018 | INR | 1,714 | 1,714 | 1,486 | 1,499.35 | 1,499.35 | -47.6 (-3.08%) | 1,327 |
| 2 May 2018 | INR | 1,589.95 | 1,589.95 | 1,543.95 | 1,546.95 | 1,546.95 | -52.55 (-3.29%) | 541 |
| 30 Apr 2018 | INR | 1,564.7 | 1,600 | 1,564.7 | 1,599.5 | 1,599.5 | +12.25 (+0.77%) | 35 |
| 27 Apr 2018 | INR | 1,602.45 | 1,602.45 | 1,565.9 | 1,587.25 | 1,587.25 | +10.9 (+0.69%) | 349 |
| 26 Apr 2018 | INR | 1,616 | 1,628 | 1,565.9 | 1,576.35 | 1,576.35 | -34.15 (-2.12%) | 355 |
| 25 Apr 2018 | INR | 1,638 | 1,640 | 1,610.5 | 1,610.5 | 1,610.5 | -11.45 (-0.71%) | 48 |
| 24 Apr 2018 | INR | 1,628 | 1,636 | 1,612.9 | 1,621.95 | 1,621.95 | +20.05 (+1.25%) | 613 |
| 23 Apr 2018 | INR | 1,625 | 1,625 | 1,593.8 | 1,601.9 | 1,601.9 | -34.9 (-2.13%) | 2,853 |
| 20 Apr 2018 | INR | 1,626.3 | 1,646.95 | 1,625 | 1,636.8 | 1,636.8 | -10.2 (-0.62%) | 106 |
| 19 Apr 2018 | INR | 1,649.5 | 1,649.5 | 1,625 | 1,647 | 1,647 | +30.45 (+1.88%) | 70 |
| 18 Apr 2018 | INR | 1,651.05 | 1,652 | 1,611 | 1,616.55 | 1,616.55 | -42.3 (-2.55%) | 760 |
| 17 Apr 2018 | INR | 1,670 | 1,678.95 | 1,652.05 | 1,658.85 | 1,658.85 | -18.85 (-1.12%) | 195 |
| 16 Apr 2018 | INR | 1,652.05 | 1,738 | 1,652 | 1,677.7 | 1,677.7 | -1.3 (-0.08%) | 440 |
| 13 Apr 2018 | INR | 1,703.7 | 1,704.65 | 1,675 | 1,679 | 1,679 | -6.1 (-0.36%) | 65 |
| 12 Apr 2018 | INR | 1,729.9 | 1,729.9 | 1,672 | 1,685.1 | 1,685.1 | -55.5 (-3.19%) | 126 |
| 11 Apr 2018 | INR | 1,735 | 1,758.3 | 1,730 | 1,740.6 | 1,740.6 | -11.9 (-0.68%) | 89 |
| 10 Apr 2018 | INR | 1,750 | 1,789 | 1,750 | 1,752.5 | 1,752.5 | +8.45 (+0.48%) | 339 |
| 9 Apr 2018 | INR | 1,784.7 | 1,784.7 | 1,726.25 | 1,744.05 | 1,744.05 | +9.4 (+0.54%) | 98 |
| 6 Apr 2018 | INR | 1,759 | 1,825 | 1,721 | 1,734.65 | 1,734.65 | -7.4 (-0.42%) | 2,330 |
| 5 Apr 2018 | INR | 1,667.15 | 1,785 | 1,664.85 | 1,742.05 | 1,742.05 | +101.45 (+6.18%) | 1,407 |
| 4 Apr 2018 | INR | 1,612.8 | 1,674 | 1,612.8 | 1,640.6 | 1,640.6 | +28.4 (+1.76%) | 342 |
| 3 Apr 2018 | INR | 1,607.8 | 1,619.85 | 1,601 | 1,612.2 | 1,612.2 | +1.3 (+0.08%) | 45 |
| 2 Apr 2018 | INR | 1,605.15 | 1,629 | 1,605.15 | 1,610.9 | 1,610.9 | +7 (+0.44%) | 114 |
| 28 Mar 2018 | INR | 1,607.9 | 1,620 | 1,592 | 1,603.9 | 1,603.9 | +11.85 (+0.74%) | 565 |
| 27 Mar 2018 | INR | 1,570 | 1,606 | 1,570 | 1,592.05 | 1,592.05 | +31.1 (+1.99%) | 81 |
| 26 Mar 2018 | INR | 1,557.45 | 1,579.95 | 1,514.65 | 1,560.95 | 1,560.95 | -3.55 (-0.23%) | 387 |
| 23 Mar 2018 | INR | 1,574.25 | 1,575 | 1,484.65 | 1,564.5 | 1,564.5 | -9.75 (-0.62%) | 736 |
