| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,099.4 | 1,116.95 | 1,067.05 | 1,107.15 | 1,107.15 | +0.85 (+0.08%) | 4,626 |
| 7 May 2018 | INR | 1,103.2 | 1,134 | 1,070 | 1,106.3 | 1,106.3 | -31.7 (-2.79%) | 8,690 |
| 4 May 2018 | INR | 1,145 | 1,190 | 1,102 | 1,138 | 1,138 | -8.75 (-0.76%) | 5,390 |
| 3 May 2018 | INR | 1,164.2 | 1,167.05 | 1,133.55 | 1,146.75 | 1,146.75 | -21.65 (-1.85%) | 1,882 |
| 2 May 2018 | INR | 1,207.45 | 1,237.95 | 1,155 | 1,168.4 | 1,168.4 | -38.65 (-3.20%) | 12,820 |
| 30 Apr 2018 | INR | 1,133.1 | 1,225 | 1,130.6 | 1,207.05 | 1,207.05 | +65.65 (+5.75%) | 8,502 |
| 27 Apr 2018 | INR | 1,150 | 1,167.7 | 1,130.15 | 1,141.4 | 1,141.4 | +1.5 (+0.13%) | 968 |
| 26 Apr 2018 | INR | 1,151 | 1,174.6 | 1,136 | 1,139.9 | 1,139.9 | -7.55 (-0.66%) | 2,380 |
| 25 Apr 2018 | INR | 1,155 | 1,171 | 1,126 | 1,147.45 | 1,147.45 | -7.25 (-0.63%) | 14,256 |
| 24 Apr 2018 | INR | 1,181.4 | 1,181.4 | 1,145.5 | 1,154.7 | 1,154.7 | -16.9 (-1.44%) | 1,599 |
| 23 Apr 2018 | INR | 1,170 | 1,234.6 | 1,164.45 | 1,171.6 | 1,171.6 | -32.8 (-2.72%) | 12,770 |
| 20 Apr 2018 | INR | 1,101.85 | 1,233 | 1,085.15 | 1,204.4 | 1,204.4 | +112.6 (+10.31%) | 33,327 |
| 19 Apr 2018 | INR | 1,082 | 1,118.4 | 1,081.1 | 1,091.8 | 1,091.8 | +13.65 (+1.27%) | 8,859 |
| 18 Apr 2018 | INR | 981.85 | 1,108.5 | 981.85 | 1,078.15 | 1,078.15 | +84.6 (+8.51%) | 40,970 |
| 17 Apr 2018 | INR | 986.6 | 1,007.75 | 977.1 | 993.55 | 993.55 | +13 (+1.33%) | 8,151 |
| 16 Apr 2018 | INR | 972.35 | 985.4 | 972.35 | 980.55 | 980.55 | +3.7 (+0.38%) | 717 |
| 13 Apr 2018 | INR | 971.05 | 989.85 | 969.85 | 976.85 | 976.85 | +2.85 (+0.29%) | 1,211 |
| 12 Apr 2018 | INR | 999 | 999 | 970 | 974 | 974 | -18.5 (-1.86%) | 2,807 |
| 11 Apr 2018 | INR | 1,004.75 | 1,004.75 | 990 | 992.5 | 992.5 | -8.45 (-0.84%) | 1,033 |
| 10 Apr 2018 | INR | 1,029.55 | 1,029.55 | 1,000 | 1,000.95 | 1,000.95 | -23.65 (-2.31%) | 2,015 |
| 9 Apr 2018 | INR | 1,035 | 1,037.5 | 1,021 | 1,024.6 | 1,024.6 | -9 (-0.87%) | 765 |
| 6 Apr 2018 | INR | 1,043.5 | 1,044.95 | 1,021 | 1,033.6 | 1,033.6 | -15.25 (-1.45%) | 3,146 |
| 5 Apr 2018 | INR | 1,051.25 | 1,066.75 | 1,039.55 | 1,048.85 | 1,048.85 | +6.35 (+0.61%) | 3,014 |
| 4 Apr 2018 | INR | 1,065 | 1,076.75 | 1,032.1 | 1,042.5 | 1,042.5 | -18.1 (-1.71%) | 850 |
| 3 Apr 2018 | INR | 1,053.15 | 1,073.35 | 1,047 | 1,060.6 | 1,060.6 | -3.35 (-0.31%) | 6,167 |
| 2 Apr 2018 | INR | 1,039.55 | 1,096.9 | 1,039 | 1,063.95 | 1,063.95 | +19.6 (+1.88%) | 2,027 |
| 28 Mar 2018 | INR | 1,002.5 | 1,047.95 | 1,002.5 | 1,044.35 | 1,044.35 | +32.7 (+3.23%) | 4,273 |
| 27 Mar 2018 | INR | 1,012.4 | 1,036.55 | 996 | 1,011.65 | 1,011.65 | +7.05 (+0.70%) | 1,677 |
| 26 Mar 2018 | INR | 996.1 | 1,023.5 | 985.75 | 1,004.6 | 1,004.6 | +3.7 (+0.37%) | 1,394 |
| 23 Mar 2018 | INR | 1,001 | 1,005 | 988 | 1,000.9 | 1,000.9 | -32.65 (-3.16%) | 2,009 |
