| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,286 | 1,350 | 1,273.15 | 1,330.85 | 665.425 | +5.05 (+0.38%) | 4,456 |
| 7 May 2018 | INR | 1,310.85 | 1,360.55 | 1,310.85 | 1,325.8 | 662.9 | +18.85 (+1.44%) | 2,487 |
| 4 May 2018 | INR | 1,320.15 | 1,360 | 1,295.8 | 1,306.95 | 653.475 | -17.75 (-1.34%) | 3,676 |
| 3 May 2018 | INR | 1,210.35 | 1,399 | 1,195 | 1,324.7 | 662.35 | +87.25 (+7.05%) | 4,088 |
| 2 May 2018 | INR | 1,300.7 | 1,307.05 | 1,213 | 1,237.45 | 618.725 | -17.25 (-1.37%) | 1,091 |
| 30 Apr 2018 | INR | 1,183 | 1,300 | 1,177.15 | 1,254.7 | 627.35 | +74.35 (+6.30%) | 4,053 |
| 27 Apr 2018 | INR | 1,149.7 | 1,192.65 | 1,149.7 | 1,180.35 | 590.175 | +63.85 (+5.72%) | 2,964 |
| 26 Apr 2018 | INR | 1,087.95 | 1,132.45 | 1,081.25 | 1,116.5 | 558.25 | +19.55 (+1.78%) | 170 |
| 25 Apr 2018 | INR | 1,082.85 | 1,150 | 1,082.85 | 1,096.95 | 548.475 | +22.45 (+2.09%) | 1,297 |
| 24 Apr 2018 | INR | 1,102.1 | 1,106.95 | 1,070.1 | 1,074.5 | 537.25 | -0.55 (-0.05%) | 542 |
| 23 Apr 2018 | INR | 1,088.5 | 1,102 | 1,066 | 1,075.05 | 537.525 | -11.25 (-1.04%) | 324 |
| 20 Apr 2018 | INR | 1,087.65 | 1,107 | 1,080.8 | 1,086.3 | 543.15 | -10.45 (-0.95%) | 541 |
| 19 Apr 2018 | INR | 1,146.05 | 1,146.05 | 1,080.05 | 1,096.75 | 548.375 | -19.15 (-1.72%) | 435 |
| 18 Apr 2018 | INR | 1,111 | 1,120 | 1,105.45 | 1,115.9 | 557.95 | +6.05 (+0.55%) | 91 |
| 17 Apr 2018 | INR | 1,080.85 | 1,126.55 | 1,080.85 | 1,109.85 | 554.925 | +2.6 (+0.23%) | 219 |
| 16 Apr 2018 | INR | 1,114.35 | 1,122 | 1,092.75 | 1,107.25 | 553.625 | -5.4 (-0.49%) | 89 |
| 13 Apr 2018 | INR | 1,108.75 | 1,120.4 | 1,108.15 | 1,112.65 | 556.325 | -0.45 (-0.04%) | 33,179 |
| 12 Apr 2018 | INR | 1,113 | 1,123.15 | 1,096.1 | 1,113.1 | 556.55 | -2.35 (-0.21%) | 202 |
| 11 Apr 2018 | INR | 1,111.1 | 1,123.25 | 1,111.1 | 1,115.45 | 557.725 | -8.4 (-0.75%) | 147 |
| 10 Apr 2018 | INR | 1,120.35 | 1,132.7 | 1,117.65 | 1,123.85 | 561.925 | +7.3 (+0.65%) | 125 |
| 9 Apr 2018 | INR | 1,139 | 1,139 | 1,111 | 1,116.55 | 558.275 | -25.3 (-2.22%) | 399 |
| 6 Apr 2018 | INR | 1,147 | 1,153.85 | 1,137.75 | 1,141.85 | 570.925 | -5.85 (-0.51%) | 1,148 |
| 5 Apr 2018 | INR | 1,170 | 1,173.2 | 1,134.05 | 1,147.7 | 573.85 | +1.25 (+0.11%) | 549 |
| 4 Apr 2018 | INR | 1,132.1 | 1,154.4 | 1,132.1 | 1,146.45 | 573.225 | +14.35 (+1.27%) | 149 |
| 3 Apr 2018 | INR | 1,140.2 | 1,140.2 | 1,120 | 1,132.1 | 566.05 | +0.25 (+0.02%) | 514 |
| 2 Apr 2018 | INR | 1,110.1 | 1,152.1 | 1,110.1 | 1,131.85 | 565.925 | +6.65 (+0.59%) | 441 |
| 28 Mar 2018 | INR | 1,118.05 | 1,140.8 | 1,075.1 | 1,125.2 | 562.6 | -6.75 (-0.60%) | 635 |
| 27 Mar 2018 | INR | 1,123.1 | 1,135 | 1,095.1 | 1,131.95 | 565.975 | +3.3 (+0.29%) | 109 |
| 26 Mar 2018 | INR | 1,086.75 | 1,145.35 | 1,065.8 | 1,128.65 | 564.325 | +42.75 (+3.94%) | 503 |
| 23 Mar 2018 | INR | 1,064.2 | 1,099.95 | 1,062.45 | 1,085.9 | 542.95 | +14.9 (+1.39%) | 1,442 |
