| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,014.6 | 1,014.6 | 995 | 1,000.45 | 1,000.45 | -5.8 (-0.58%) | 6,260 |
| 7 May 2018 | INR | 989.25 | 1,009.95 | 986.95 | 1,006.25 | 1,006.25 | +17.1 (+1.73%) | 477 |
| 4 May 2018 | INR | 980.8 | 999.15 | 970.2 | 989.15 | 989.15 | -0.15 (-0.02%) | 4,487 |
| 3 May 2018 | INR | 990 | 1,009 | 975 | 989.3 | 989.3 | -6.55 (-0.66%) | 1,065 |
| 2 May 2018 | INR | 1,010 | 1,010.45 | 990.05 | 995.85 | 995.85 | -3.05 (-0.31%) | 1,296 |
| 30 Apr 2018 | INR | 983.15 | 1,004.7 | 983.1 | 998.9 | 998.9 | +17.45 (+1.78%) | 1,316 |
| 27 Apr 2018 | INR | 969.05 | 984.5 | 959.9 | 981.45 | 981.45 | +18.65 (+1.94%) | 1,034 |
| 26 Apr 2018 | INR | 947.9 | 969.5 | 947.9 | 962.8 | 962.8 | +0.65 (+0.07%) | 294 |
| 25 Apr 2018 | INR | 960 | 969.05 | 957 | 962.15 | 962.15 | +1.95 (+0.20%) | 265 |
| 24 Apr 2018 | INR | 965.95 | 967.85 | 945 | 960.2 | 960.2 | -4.25 (-0.44%) | 6,301 |
| 23 Apr 2018 | INR | 958 | 970 | 950.05 | 964.45 | 964.45 | +5.9 (+0.62%) | 401 |
| 20 Apr 2018 | INR | 953.05 | 963.4 | 948 | 958.55 | 958.55 | +2.1 (+0.22%) | 249 |
| 19 Apr 2018 | INR | 929.4 | 965 | 929.4 | 956.45 | 956.45 | +19.7 (+2.10%) | 1,024 |
| 18 Apr 2018 | INR | 933 | 947.3 | 910.25 | 936.75 | 936.75 | +0.15 (+0.02%) | 1,881 |
| 17 Apr 2018 | INR | 960.7 | 973.8 | 929.7 | 936.6 | 936.6 | -21.5 (-2.24%) | 5,946 |
| 16 Apr 2018 | INR | 945.45 | 972.45 | 942.65 | 958.1 | 958.1 | -2.2 (-0.23%) | 879 |
| 13 Apr 2018 | INR | 968.35 | 977 | 952.05 | 960.3 | 960.3 | -0.35 (-0.04%) | 1,396 |
| 12 Apr 2018 | INR | 962.1 | 985 | 954.05 | 960.65 | 960.65 | -12.8 (-1.31%) | 850 |
| 11 Apr 2018 | INR | 940 | 980 | 932 | 973.45 | 973.45 | +22.6 (+2.38%) | 2,197 |
| 10 Apr 2018 | INR | 960 | 960 | 943.6 | 950.85 | 950.85 | -7.55 (-0.79%) | 985 |
| 9 Apr 2018 | INR | 978.05 | 984.9 | 943.95 | 958.4 | 958.4 | -18.65 (-1.91%) | 8,520 |
| 6 Apr 2018 | INR | 989.15 | 993.85 | 975 | 977.05 | 977.05 | -10.9 (-1.10%) | 2,108 |
| 5 Apr 2018 | INR | 998.9 | 998.9 | 980.1 | 987.95 | 987.95 | -10.8 (-1.08%) | 1,425 |
| 4 Apr 2018 | INR | 1,004.95 | 1,005 | 987.25 | 998.75 | 998.75 | -1 (-0.10%) | 941 |
| 3 Apr 2018 | INR | 1,006.35 | 1,014.85 | 995 | 999.75 | 999.75 | -8.6 (-0.85%) | 1,851 |
| 2 Apr 2018 | INR | 1,010 | 1,015 | 992.5 | 1,008.35 | 1,008.35 | -8.25 (-0.81%) | 951 |
| 28 Mar 2018 | INR | 1,013.35 | 1,026.95 | 1,000.5 | 1,016.6 | 1,016.6 | +6.3 (+0.62%) | 561 |
| 27 Mar 2018 | INR | 999.55 | 1,015 | 987.1 | 1,010.3 | 1,010.3 | +12.75 (+1.28%) | 8,226 |
| 26 Mar 2018 | INR | 1,000.1 | 1,009.9 | 990 | 997.55 | 997.55 | -17.15 (-1.69%) | 319,801 |
| 23 Mar 2018 | INR | 1,000 | 1,016 | 999.6 | 1,014.7 | 1,014.7 | +1.25 (+0.12%) | 611 |
