| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,176.5 | 1,200 | 1,150 | 1,180.35 | 1,180.35 | +3.35 (+0.28%) | 4,271 |
| 7 May 2018 | INR | 1,142 | 1,188.2 | 1,130 | 1,177 | 1,177 | +29.95 (+2.61%) | 4,110 |
| 4 May 2018 | INR | 1,115 | 1,149 | 1,115 | 1,147.05 | 1,147.05 | +32.45 (+2.91%) | 4,969 |
| 3 May 2018 | INR | 1,121.1 | 1,132.3 | 1,111 | 1,114.6 | 1,114.6 | -6.5 (-0.58%) | 997 |
| 2 May 2018 | INR | 1,110 | 1,142.35 | 1,110 | 1,121.1 | 1,121.1 | -13.65 (-1.20%) | 3,529 |
| 30 Apr 2018 | INR | 1,074 | 1,141.2 | 1,072 | 1,134.75 | 1,134.75 | +60.15 (+5.60%) | 8,075 |
| 27 Apr 2018 | INR | 1,083.8 | 1,090 | 1,070.1 | 1,074.6 | 1,074.6 | -3.7 (-0.34%) | 2,083 |
| 26 Apr 2018 | INR | 1,083 | 1,091.55 | 1,075.15 | 1,078.3 | 1,078.3 | -7.05 (-0.65%) | 1,924 |
| 25 Apr 2018 | INR | 1,087 | 1,103.35 | 1,084 | 1,085.35 | 1,085.35 | -10.2 (-0.93%) | 2,380 |
| 24 Apr 2018 | INR | 1,107.75 | 1,107.75 | 1,093.5 | 1,095.55 | 1,095.55 | -9.4 (-0.85%) | 1,644 |
| 23 Apr 2018 | INR | 1,101.5 | 1,112.15 | 1,090.1 | 1,104.95 | 1,104.95 | +9.9 (+0.90%) | 2,165 |
| 20 Apr 2018 | INR | 1,119 | 1,119 | 1,092.9 | 1,095.05 | 1,095.05 | -7.05 (-0.64%) | 2,390 |
| 19 Apr 2018 | INR | 1,116.4 | 1,116.4 | 1,100.25 | 1,102.1 | 1,102.1 | -9.8 (-0.88%) | 2,185 |
| 18 Apr 2018 | INR | 1,119.9 | 1,121.3 | 1,107.4 | 1,111.9 | 1,111.9 | -0.45 (-0.04%) | 1,827 |
| 17 Apr 2018 | INR | 1,120.05 | 1,138.75 | 1,108 | 1,112.35 | 1,112.35 | -8 (-0.71%) | 3,362 |
| 16 Apr 2018 | INR | 1,115.95 | 1,135.9 | 1,105 | 1,120.35 | 1,120.35 | +2.55 (+0.23%) | 2,411 |
| 13 Apr 2018 | INR | 1,128.8 | 1,129 | 1,111.9 | 1,117.8 | 1,117.8 | +1.35 (+0.12%) | 2,999 |
| 12 Apr 2018 | INR | 1,130.1 | 1,136.4 | 1,114 | 1,116.45 | 1,116.45 | -18.25 (-1.61%) | 2,039 |
| 11 Apr 2018 | INR | 1,129.9 | 1,160 | 1,121.6 | 1,134.7 | 1,134.7 | +13.5 (+1.20%) | 9,165 |
| 10 Apr 2018 | INR | 1,146.5 | 1,146.5 | 1,117 | 1,121.2 | 1,121.2 | -19.85 (-1.74%) | 3,823 |
| 9 Apr 2018 | INR | 1,130 | 1,145 | 1,128.4 | 1,141.05 | 1,141.05 | +11.75 (+1.04%) | 2,936 |
| 6 Apr 2018 | INR | 1,114.95 | 1,140 | 1,111.25 | 1,129.3 | 1,129.3 | +12.55 (+1.12%) | 7,967 |
| 5 Apr 2018 | INR | 1,089.9 | 1,148 | 1,089 | 1,116.75 | 1,116.75 | +36.85 (+3.41%) | 9,545 |
| 4 Apr 2018 | INR | 1,089.9 | 1,098.95 | 1,076.95 | 1,079.9 | 1,079.9 | -3.6 (-0.33%) | 3,415 |
| 3 Apr 2018 | INR | 1,074.35 | 1,110.1 | 1,074.35 | 1,083.5 | 1,083.5 | +2.25 (+0.21%) | 6,444 |
| 2 Apr 2018 | INR | 1,075 | 1,089.75 | 1,075 | 1,081.25 | 1,081.25 | +4.9 (+0.46%) | 5,160 |
| 28 Mar 2018 | INR | 1,060 | 1,100 | 1,060 | 1,076.35 | 1,076.35 | +5.75 (+0.54%) | 6,385 |
| 27 Mar 2018 | INR | 1,082.2 | 1,110 | 1,066.4 | 1,070.6 | 1,070.6 | -6.25 (-0.58%) | 14,770 |
| 26 Mar 2018 | INR | 1,083.9 | 1,085 | 1,070 | 1,076.85 | 1,076.85 | +6.5 (+0.61%) | 7,161 |
| 23 Mar 2018 | INR | 1,070.1 | 1,082 | 1,059 | 1,070.35 | 1,070.35 | -18.25 (-1.68%) | 8,158 |
