| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,226.4 | 1,228.35 | 1,183 | 1,198.15 | 1,198.15 | -25.1 (-2.05%) | 2,784 |
| 7 May 2018 | INR | 1,228.3 | 1,243.95 | 1,220.65 | 1,223.25 | 1,223.25 | -8.45 (-0.69%) | 894 |
| 4 May 2018 | INR | 1,231.1 | 1,249.55 | 1,220.1 | 1,231.7 | 1,231.7 | -4.95 (-0.40%) | 484 |
| 3 May 2018 | INR | 1,248.85 | 1,253.35 | 1,230 | 1,236.65 | 1,236.65 | -22.45 (-1.78%) | 378 |
| 2 May 2018 | INR | 1,278.05 | 1,282 | 1,248 | 1,259.1 | 1,259.1 | -17.3 (-1.36%) | 1,583 |
| 30 Apr 2018 | INR | 1,290.1 | 1,310 | 1,270.15 | 1,276.4 | 1,276.4 | -7.65 (-0.60%) | 835 |
| 27 Apr 2018 | INR | 1,282 | 1,292.9 | 1,261.2 | 1,284.05 | 1,284.05 | +6.4 (+0.50%) | 730 |
| 26 Apr 2018 | INR | 1,295.05 | 1,310 | 1,264.35 | 1,277.65 | 1,277.65 | -10 (-0.78%) | 108,321 |
| 25 Apr 2018 | INR | 1,306.25 | 1,320 | 1,280.5 | 1,287.65 | 1,287.65 | -13 (-1.00%) | 982 |
| 24 Apr 2018 | INR | 1,316 | 1,332.7 | 1,289.45 | 1,300.65 | 1,300.65 | -28.3 (-2.13%) | 1,241 |
| 23 Apr 2018 | INR | 1,312.9 | 1,334 | 1,310.3 | 1,328.95 | 1,328.95 | +17.05 (+1.30%) | 792 |
| 20 Apr 2018 | INR | 1,318.1 | 1,324.1 | 1,296.15 | 1,311.9 | 1,311.9 | -18.4 (-1.38%) | 1,831 |
| 19 Apr 2018 | INR | 1,322.85 | 1,349.05 | 1,310.05 | 1,330.3 | 1,330.3 | +12.55 (+0.95%) | 1,078 |
| 18 Apr 2018 | INR | 1,330.85 | 1,337.6 | 1,310.55 | 1,317.75 | 1,317.75 | -14.7 (-1.10%) | 5,702 |
| 17 Apr 2018 | INR | 1,319 | 1,351.2 | 1,301.3 | 1,332.45 | 1,332.45 | +22.15 (+1.69%) | 3,789 |
| 16 Apr 2018 | INR | 1,321.9 | 1,327.9 | 1,300.05 | 1,310.3 | 1,310.3 | -28.85 (-2.15%) | 534 |
| 13 Apr 2018 | INR | 1,359.25 | 1,359.25 | 1,319 | 1,339.15 | 1,339.15 | -7.5 (-0.56%) | 585 |
| 12 Apr 2018 | INR | 1,328.05 | 1,356.4 | 1,324.95 | 1,346.65 | 1,346.65 | +18.65 (+1.40%) | 1,812 |
| 11 Apr 2018 | INR | 1,292 | 1,340.95 | 1,289.4 | 1,328 | 1,328 | +22.85 (+1.75%) | 1,615 |
| 10 Apr 2018 | INR | 1,315 | 1,315 | 1,299 | 1,305.15 | 1,305.15 | 0.0 (0.0%) | 643 |
| 9 Apr 2018 | INR | 1,310 | 1,311.95 | 1,300.5 | 1,305.15 | 1,305.15 | +6.15 (+0.47%) | 1,962 |
| 6 Apr 2018 | INR | 1,281.2 | 1,307 | 1,281.1 | 1,299 | 1,299 | +5 (+0.39%) | 42,736 |
| 5 Apr 2018 | INR | 1,270.6 | 1,300 | 1,270.05 | 1,294 | 1,294 | +18.7 (+1.47%) | 1,074 |
| 4 Apr 2018 | INR | 1,281 | 1,282.5 | 1,265.35 | 1,275.3 | 1,275.3 | +12.35 (+0.98%) | 1,070 |
| 3 Apr 2018 | INR | 1,260.05 | 1,270 | 1,255 | 1,262.95 | 1,262.95 | +2.3 (+0.18%) | 746 |
| 2 Apr 2018 | INR | 1,284.9 | 1,284.9 | 1,245.05 | 1,260.65 | 1,260.65 | -2.9 (-0.23%) | 1,283 |
| 28 Mar 2018 | INR | 1,191 | 1,272.7 | 1,191 | 1,263.55 | 1,263.55 | +60.65 (+5.04%) | 5,127 |
| 27 Mar 2018 | INR | 1,205 | 1,217.3 | 1,171.1 | 1,202.9 | 1,202.9 | +3.1 (+0.26%) | 4,382 |
| 26 Mar 2018 | INR | 1,175 | 1,222 | 1,149.8 | 1,199.8 | 1,199.8 | +23.2 (+1.97%) | 3,559 |
| 23 Mar 2018 | INR | 1,185 | 1,185 | 1,165.05 | 1,176.6 | 1,176.6 | -17.35 (-1.45%) | 832 |
