| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,453.6 | 1,478.4 | 1,446.55 | 1,464.15 | 1,464.15 | +7.55 (+0.52%) | 827 |
| 7 May 2018 | INR | 1,453.5 | 1,480 | 1,443.2 | 1,456.6 | 1,456.6 | +7.3 (+0.50%) | 502 |
| 4 May 2018 | INR | 1,422.15 | 1,473.2 | 1,413 | 1,449.3 | 1,449.3 | +38.25 (+2.71%) | 1,164 |
| 3 May 2018 | INR | 1,468 | 1,511 | 1,405 | 1,411.05 | 1,411.05 | -15.75 (-1.10%) | 629 |
| 2 May 2018 | INR | 1,437.5 | 1,453.05 | 1,420.5 | 1,426.8 | 1,426.8 | -14 (-0.97%) | 511 |
| 30 Apr 2018 | INR | 1,449.5 | 1,475.5 | 1,436.7 | 1,440.8 | 1,440.8 | -6.45 (-0.45%) | 549 |
| 27 Apr 2018 | INR | 1,446.05 | 1,470.75 | 1,440.05 | 1,447.25 | 1,447.25 | -8.8 (-0.60%) | 697 |
| 26 Apr 2018 | INR | 1,462.45 | 1,480 | 1,451.2 | 1,456.05 | 1,456.05 | +7.95 (+0.55%) | 403 |
| 25 Apr 2018 | INR | 1,475 | 1,481 | 1,439 | 1,448.1 | 1,448.1 | -16.5 (-1.13%) | 831 |
| 24 Apr 2018 | INR | 1,490 | 1,510 | 1,460 | 1,464.6 | 1,464.6 | -24.1 (-1.62%) | 1,396 |
| 23 Apr 2018 | INR | 1,453.65 | 1,521.15 | 1,453.6 | 1,488.7 | 1,488.7 | +34.75 (+2.39%) | 3,730 |
| 20 Apr 2018 | INR | 1,482 | 1,488 | 1,445 | 1,453.95 | 1,453.95 | -27.9 (-1.88%) | 981 |
| 19 Apr 2018 | INR | 1,499.95 | 1,515 | 1,459.5 | 1,481.85 | 1,481.85 | +0.55 (+0.04%) | 3,326 |
| 18 Apr 2018 | INR | 1,420 | 1,519.9 | 1,420 | 1,481.3 | 1,481.3 | +74.7 (+5.31%) | 10,287 |
| 17 Apr 2018 | INR | 1,350 | 1,419.4 | 1,350 | 1,406.6 | 1,406.6 | +58.3 (+4.32%) | 3,513 |
| 16 Apr 2018 | INR | 1,373 | 1,388 | 1,343.15 | 1,348.3 | 1,348.3 | -19.5 (-1.43%) | 1,986 |
| 13 Apr 2018 | INR | 1,377.4 | 1,387.95 | 1,361.05 | 1,367.8 | 1,367.8 | -8.3 (-0.60%) | 1,587 |
| 12 Apr 2018 | INR | 1,366 | 1,392.95 | 1,366 | 1,376.1 | 1,376.1 | -7.9 (-0.57%) | 1,396 |
| 11 Apr 2018 | INR | 1,388 | 1,406 | 1,379 | 1,384 | 1,384 | -8.65 (-0.62%) | 1,010 |
| 10 Apr 2018 | INR | 1,415 | 1,415 | 1,380.05 | 1,392.65 | 1,392.65 | -15.4 (-1.09%) | 2,583 |
| 9 Apr 2018 | INR | 1,420 | 1,422 | 1,400.05 | 1,408.05 | 1,408.05 | +4.75 (+0.34%) | 940 |
| 6 Apr 2018 | INR | 1,430 | 1,436 | 1,390 | 1,403.3 | 1,403.3 | -25.9 (-1.81%) | 3,597 |
| 5 Apr 2018 | INR | 1,460 | 1,460 | 1,410 | 1,429.2 | 1,429.2 | -11.45 (-0.79%) | 2,180 |
| 4 Apr 2018 | INR | 1,467.35 | 1,479.9 | 1,435 | 1,440.65 | 1,440.65 | -22 (-1.50%) | 2,509 |
| 3 Apr 2018 | INR | 1,480 | 1,480 | 1,430 | 1,462.65 | 1,462.65 | -35.3 (-2.36%) | 4,531 |
| 2 Apr 2018 | INR | 1,514 | 1,519.75 | 1,490 | 1,497.95 | 1,497.95 | -1.95 (-0.13%) | 1,008 |
| 28 Mar 2018 | INR | 1,510 | 1,516.1 | 1,492 | 1,499.9 | 1,499.9 | -10.8 (-0.71%) | 1,650 |
| 27 Mar 2018 | INR | 1,528 | 1,543.95 | 1,500 | 1,510.7 | 1,510.7 | -21.15 (-1.38%) | 1,746 |
| 26 Mar 2018 | INR | 1,543 | 1,558 | 1,518.05 | 1,531.85 | 1,531.85 | -11.15 (-0.72%) | 2,348 |
| 23 Mar 2018 | INR | 1,505.1 | 1,560 | 1,490 | 1,543 | 1,543 | +4.2 (+0.27%) | 3,214 |
