| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,248.75 | 1,250.1 | 1,231.5 | 1,235.45 | 1,235.45 | -11.3 (-0.91%) | 28,906 |
| 7 May 2018 | INR | 1,257.25 | 1,268.45 | 1,240.95 | 1,246.75 | 1,246.75 | -2.95 (-0.24%) | 33,806 |
| 4 May 2018 | INR | 1,267 | 1,287.7 | 1,238 | 1,249.7 | 1,249.7 | -22.45 (-1.76%) | 62,040 |
| 3 May 2018 | INR | 1,290 | 1,294.95 | 1,267.85 | 1,272.15 | 1,272.15 | -27.65 (-2.13%) | 32,296 |
| 2 May 2018 | INR | 1,311.15 | 1,317.75 | 1,290 | 1,299.8 | 1,299.8 | -6.95 (-0.53%) | 55,590 |
| 30 Apr 2018 | INR | 1,322.4 | 1,335.2 | 1,301.8 | 1,306.75 | 1,306.75 | -10.3 (-0.78%) | 85,500 |
| 27 Apr 2018 | INR | 1,326.1 | 1,334.7 | 1,310.25 | 1,317.05 | 1,317.05 | +5 (+0.38%) | 22,965 |
| 26 Apr 2018 | INR | 1,328.3 | 1,331.15 | 1,308.15 | 1,312.05 | 1,312.05 | -13.25 (-1.00%) | 42,482 |
| 25 Apr 2018 | INR | 1,332 | 1,343.95 | 1,313.05 | 1,325.3 | 1,325.3 | -4.6 (-0.35%) | 73,191 |
| 24 Apr 2018 | INR | 1,333.9 | 1,339.5 | 1,306.55 | 1,329.9 | 1,329.9 | +6.85 (+0.52%) | 43,891 |
| 23 Apr 2018 | INR | 1,389.95 | 1,390 | 1,312.4 | 1,323.05 | 1,323.05 | -31.55 (-2.33%) | 166,803 |
| 20 Apr 2018 | INR | 1,385 | 1,385 | 1,348.05 | 1,354.6 | 1,354.6 | -13.65 (-1.00%) | 77,016 |
| 19 Apr 2018 | INR | 1,370 | 1,381.75 | 1,361.55 | 1,368.25 | 1,368.25 | -0.05 (0.0%) | 24,824 |
| 18 Apr 2018 | INR | 1,362.35 | 1,386 | 1,355 | 1,368.3 | 1,368.3 | +10.1 (+0.74%) | 29,392 |
| 17 Apr 2018 | INR | 1,370 | 1,380.6 | 1,352 | 1,358.2 | 1,358.2 | -13.5 (-0.98%) | 28,402 |
| 16 Apr 2018 | INR | 1,341 | 1,375.9 | 1,336.8 | 1,371.7 | 1,371.7 | +30 (+2.24%) | 383,504 |
| 13 Apr 2018 | INR | 1,313 | 1,347 | 1,313 | 1,341.7 | 1,341.7 | +28.7 (+2.19%) | 46,464 |
| 12 Apr 2018 | INR | 1,340 | 1,340 | 1,301.1 | 1,313 | 1,313 | +1.95 (+0.15%) | 18,543 |
| 11 Apr 2018 | INR | 1,325 | 1,337.85 | 1,306 | 1,311.05 | 1,311.05 | -13.35 (-1.01%) | 23,620 |
| 10 Apr 2018 | INR | 1,345 | 1,358.15 | 1,317.25 | 1,324.4 | 1,324.4 | -17.2 (-1.28%) | 31,676 |
| 9 Apr 2018 | INR | 1,366.8 | 1,381.35 | 1,330 | 1,341.6 | 1,341.6 | -6.1 (-0.45%) | 200,278 |
| 6 Apr 2018 | INR | 1,356 | 1,356 | 1,340.25 | 1,347.7 | 1,347.7 | +9.8 (+0.73%) | 284,032 |
| 5 Apr 2018 | INR | 1,296.15 | 1,345 | 1,296.15 | 1,337.9 | 1,337.9 | +47.95 (+3.72%) | 48,862 |
| 4 Apr 2018 | INR | 1,300 | 1,313 | 1,278.9 | 1,289.95 | 1,289.95 | -2.6 (-0.20%) | 66,970 |
| 3 Apr 2018 | INR | 1,244.45 | 1,306 | 1,244.45 | 1,292.55 | 1,292.55 | +48.1 (+3.87%) | 7,716,929 |
| 2 Apr 2018 | INR | 1,257.1 | 1,257.1 | 1,225.2 | 1,244.45 | 1,244.45 | +7.35 (+0.59%) | 20,595 |
| 28 Mar 2018 | INR | 1,246.1 | 1,265 | 1,225 | 1,237.1 | 1,237.1 | -7.9 (-0.63%) | 63,008 |
| 27 Mar 2018 | INR | 1,211 | 1,251.5 | 1,211 | 1,245 | 1,245 | +40.45 (+3.36%) | 97,398 |
| 26 Mar 2018 | INR | 1,205 | 1,213.75 | 1,197.35 | 1,204.55 | 1,204.55 | +5.15 (+0.43%) | 16,991 |
| 23 Mar 2018 | INR | 1,205.55 | 1,207.95 | 1,187 | 1,199.4 | 1,199.4 | -21.2 (-1.74%) | 34,085 |
