| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,925 | 1,925.05 | 1,850 | 1,882.95 | 376.59 | -50.5 (-2.61%) | 908 |
| 7 May 2018 | INR | 1,959.95 | 1,959.95 | 1,912.25 | 1,933.45 | 386.69 | +4.5 (+0.23%) | 149 |
| 4 May 2018 | INR | 1,953.4 | 1,960 | 1,909.9 | 1,928.95 | 385.79 | -6.05 (-0.31%) | 1,247 |
| 3 May 2018 | INR | 1,921 | 1,935 | 1,921 | 1,935 | 387 | -6.9 (-0.36%) | 38 |
| 2 May 2018 | INR | 1,959.95 | 2,075 | 1,935 | 1,941.9 | 388.38 | +19.9 (+1.04%) | 467 |
| 30 Apr 2018 | INR | 1,951.4 | 1,956.9 | 1,920 | 1,922 | 384.4 | -1.6 (-0.08%) | 148 |
| 27 Apr 2018 | INR | 1,935.05 | 1,954 | 1,911 | 1,923.6 | 384.72 | -9.25 (-0.48%) | 966 |
| 26 Apr 2018 | INR | 1,948.3 | 1,950.05 | 1,925.6 | 1,932.85 | 386.57 | -2.65 (-0.14%) | 276 |
| 25 Apr 2018 | INR | 1,913.85 | 1,944.15 | 1,908.05 | 1,935.5 | 387.1 | +29.35 (+1.54%) | 282 |
| 24 Apr 2018 | INR | 1,935 | 1,949 | 1,889 | 1,906.15 | 381.23 | -35.5 (-1.83%) | 399 |
| 23 Apr 2018 | INR | 1,950 | 1,962.6 | 1,930 | 1,941.65 | 388.33 | -3.3 (-0.17%) | 1,163 |
| 20 Apr 2018 | INR | 1,947.05 | 1,959 | 1,877.35 | 1,944.95 | 388.99 | +21.8 (+1.13%) | 580 |
| 19 Apr 2018 | INR | 1,900 | 1,928.5 | 1,892 | 1,923.15 | 384.63 | +21.55 (+1.13%) | 140 |
| 18 Apr 2018 | INR | 1,922.05 | 1,929 | 1,898.95 | 1,901.6 | 380.32 | -17.35 (-0.90%) | 181 |
| 17 Apr 2018 | INR | 1,930 | 1,941 | 1,901 | 1,918.95 | 383.79 | -26 (-1.34%) | 295 |
| 16 Apr 2018 | INR | 1,952.05 | 1,966.8 | 1,935 | 1,944.95 | 388.99 | -17.8 (-0.91%) | 343 |
| 13 Apr 2018 | INR | 1,965 | 1,967 | 1,956.05 | 1,962.75 | 392.55 | 0.0 (0.0%) | 310 |
| 12 Apr 2018 | INR | 1,965.1 | 1,996.9 | 1,953 | 1,962.75 | 392.55 | -30.35 (-1.52%) | 1,320 |
| 11 Apr 2018 | INR | 1,985 | 2,004.95 | 1,950 | 1,993.1 | 398.62 | +14.65 (+0.74%) | 5,174 |
| 10 Apr 2018 | INR | 2,009.9 | 2,009.9 | 1,966 | 1,978.45 | 395.69 | -14.15 (-0.71%) | 801 |
| 9 Apr 2018 | INR | 2,000 | 2,010 | 1,977.55 | 1,992.6 | 398.52 | +3.9 (+0.20%) | 820 |
| 6 Apr 2018 | INR | 1,995 | 2,006.05 | 1,975.2 | 1,988.7 | 397.74 | 0.0 (0.0%) | 777 |
| 5 Apr 2018 | INR | 1,981.95 | 1,998.45 | 1,972 | 1,988.7 | 397.74 | +5 (+0.25%) | 266 |
| 4 Apr 2018 | INR | 2,000 | 2,005 | 1,973.05 | 1,983.7 | 396.74 | -5.45 (-0.27%) | 310 |
| 3 Apr 2018 | INR | 1,998.4 | 2,002.05 | 1,966 | 1,989.15 | 397.83 | +2.8 (+0.14%) | 442 |
| 2 Apr 2018 | INR | 1,985.95 | 2,002 | 1,978 | 1,986.35 | 397.27 | +54.2 (+2.81%) | 555 |
| 28 Mar 2018 | INR | 1,872.65 | 1,950 | 1,872.65 | 1,932.15 | 386.43 | +70 (+3.76%) | 1,216 |
| 27 Mar 2018 | INR | 1,845 | 1,885 | 1,835 | 1,862.15 | 372.43 | +53.9 (+2.98%) | 1,531 |
| 26 Mar 2018 | INR | 1,833.95 | 1,855 | 1,795.4 | 1,808.25 | 361.65 | -37.5 (-2.03%) | 4,480 |
| 23 Mar 2018 | INR | 1,799.95 | 1,875 | 1,720.05 | 1,845.75 | 369.15 | +38.2 (+2.11%) | 4,514 |
