| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,348 | 1,388 | 1,348 | 1,351.25 | 1,351.25 | +15.2 (+1.14%) | 36 |
| 7 May 2018 | INR | 1,340 | 1,355 | 1,336.05 | 1,336.05 | 1,336.05 | -8.5 (-0.63%) | 24 |
| 4 May 2018 | INR | 1,311.05 | 1,365 | 1,311.05 | 1,344.55 | 1,344.55 | -5.75 (-0.43%) | 124 |
| 3 May 2018 | INR | 1,325 | 1,377.7 | 1,302.5 | 1,350.3 | 1,350.3 | +2.25 (+0.17%) | 165 |
| 2 May 2018 | INR | 1,399.9 | 1,399.9 | 1,345 | 1,348.05 | 1,348.05 | -26.4 (-1.92%) | 431 |
| 30 Apr 2018 | INR | 1,333.7 | 1,390.95 | 1,333.7 | 1,374.45 | 1,374.45 | +22 (+1.63%) | 132 |
| 27 Apr 2018 | INR | 1,308.1 | 1,380.05 | 1,297.5 | 1,352.45 | 1,352.45 | +43.5 (+3.32%) | 639 |
| 26 Apr 2018 | INR | 1,369.95 | 1,369.95 | 1,291 | 1,308.95 | 1,308.95 | -42.8 (-3.17%) | 218 |
| 25 Apr 2018 | INR | 1,372 | 1,372 | 1,340.2 | 1,351.75 | 1,351.75 | -22.05 (-1.61%) | 155 |
| 24 Apr 2018 | INR | 1,379.2 | 1,391.5 | 1,371.2 | 1,373.8 | 1,373.8 | -17.8 (-1.28%) | 282 |
| 23 Apr 2018 | INR | 1,390.4 | 1,414.9 | 1,385.3 | 1,391.6 | 1,391.6 | -4.6 (-0.33%) | 216 |
| 20 Apr 2018 | INR | 1,398.05 | 1,409.9 | 1,392 | 1,396.2 | 1,396.2 | -14.3 (-1.01%) | 239 |
| 19 Apr 2018 | INR | 1,414 | 1,419.5 | 1,401 | 1,410.5 | 1,410.5 | -10.45 (-0.74%) | 123 |
| 18 Apr 2018 | INR | 1,429 | 1,445 | 1,411.2 | 1,420.95 | 1,420.95 | +16.1 (+1.15%) | 246 |
| 17 Apr 2018 | INR | 1,439.55 | 1,439.55 | 1,385.5 | 1,404.85 | 1,404.85 | -14.3 (-1.01%) | 1,239 |
| 16 Apr 2018 | INR | 1,386.25 | 1,424.75 | 1,377 | 1,419.15 | 1,419.15 | +22.6 (+1.62%) | 704 |
| 13 Apr 2018 | INR | 1,380 | 1,403.1 | 1,366.7 | 1,396.55 | 1,396.55 | +22 (+1.60%) | 297 |
| 12 Apr 2018 | INR | 1,380.4 | 1,411.05 | 1,353.3 | 1,374.55 | 1,374.55 | -7 (-0.51%) | 585 |
| 11 Apr 2018 | INR | 1,385.3 | 1,427 | 1,365 | 1,381.55 | 1,381.55 | -8.95 (-0.64%) | 1,372 |
| 10 Apr 2018 | INR | 1,332.3 | 1,450 | 1,317.05 | 1,390.5 | 1,390.5 | +80.1 (+6.11%) | 2,709 |
| 9 Apr 2018 | INR | 1,342 | 1,342 | 1,305.05 | 1,310.4 | 1,310.4 | -32.75 (-2.44%) | 166 |
| 6 Apr 2018 | INR | 1,338.95 | 1,345.9 | 1,335 | 1,343.15 | 1,343.15 | +15.2 (+1.14%) | 410 |
| 5 Apr 2018 | INR | 1,339.85 | 1,345 | 1,308.05 | 1,327.95 | 1,327.95 | +2.7 (+0.20%) | 1,179 |
| 4 Apr 2018 | INR | 1,328.35 | 1,330 | 1,320 | 1,325.25 | 1,325.25 | -1.45 (-0.11%) | 175 |
| 3 Apr 2018 | INR | 1,320 | 1,330 | 1,320 | 1,326.7 | 1,326.7 | +7.45 (+0.56%) | 412 |
| 2 Apr 2018 | INR | 1,303.75 | 1,325 | 1,300.5 | 1,319.25 | 1,319.25 | +27.9 (+2.16%) | 239 |
| 28 Mar 2018 | INR | 1,293.75 | 1,317.6 | 1,286 | 1,291.35 | 1,291.35 | -3.65 (-0.28%) | 208 |
| 27 Mar 2018 | INR | 1,308.45 | 1,325.7 | 1,293.2 | 1,295 | 1,295 | -6.4 (-0.49%) | 293 |
| 26 Mar 2018 | INR | 1,299.95 | 1,313 | 1,294 | 1,301.4 | 1,301.4 | +1.5 (+0.12%) | 2,027 |
| 23 Mar 2018 | INR | 1,280.15 | 1,306.35 | 1,280.1 | 1,299.9 | 1,299.9 | +0.9 (+0.07%) | 663 |
