| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,100.9 | 1,118.95 | 1,094.15 | 1,101.4 | 1,101.4 | -0.65 (-0.06%) | 1,380 |
| 7 May 2018 | INR | 1,092.5 | 1,120 | 1,084.45 | 1,102.05 | 1,102.05 | +9.35 (+0.86%) | 1,983 |
| 4 May 2018 | INR | 1,098.95 | 1,102.15 | 1,090 | 1,092.7 | 1,092.7 | -4.15 (-0.38%) | 1,828 |
| 3 May 2018 | INR | 1,109.65 | 1,116 | 1,091.2 | 1,096.85 | 1,096.85 | -20.3 (-1.82%) | 3,445 |
| 2 May 2018 | INR | 1,119.05 | 1,131.95 | 1,111 | 1,117.15 | 1,117.15 | -7.05 (-0.63%) | 2,097 |
| 30 Apr 2018 | INR | 1,130 | 1,135 | 1,119.6 | 1,124.2 | 1,124.2 | -6.15 (-0.54%) | 1,639 |
| 27 Apr 2018 | INR | 1,127.4 | 1,136.65 | 1,124.05 | 1,130.35 | 1,130.35 | -2.3 (-0.20%) | 3,223 |
| 26 Apr 2018 | INR | 1,126 | 1,137.55 | 1,121.55 | 1,132.65 | 1,132.65 | +7.5 (+0.67%) | 4,394 |
| 25 Apr 2018 | INR | 1,132.2 | 1,147.8 | 1,120.05 | 1,125.15 | 1,125.15 | -8.3 (-0.73%) | 3,712 |
| 24 Apr 2018 | INR | 1,131.05 | 1,144 | 1,130.45 | 1,133.45 | 1,133.45 | +1 (+0.09%) | 5,108 |
| 23 Apr 2018 | INR | 1,129 | 1,148 | 1,121.2 | 1,132.45 | 1,132.45 | +2.3 (+0.20%) | 4,910 |
| 20 Apr 2018 | INR | 1,148.7 | 1,148.7 | 1,120 | 1,130.15 | 1,130.15 | -10.9 (-0.96%) | 5,390 |
| 19 Apr 2018 | INR | 1,136 | 1,151 | 1,128.55 | 1,141.05 | 1,141.05 | +5.7 (+0.50%) | 8,767 |
| 18 Apr 2018 | INR | 1,140.1 | 1,152 | 1,131.1 | 1,135.35 | 1,135.35 | -9.3 (-0.81%) | 7,147 |
| 17 Apr 2018 | INR | 1,158.9 | 1,162.85 | 1,140.1 | 1,144.65 | 1,144.65 | -2.7 (-0.24%) | 9,659 |
| 16 Apr 2018 | INR | 1,140 | 1,158.5 | 1,123.75 | 1,147.35 | 1,147.35 | +24.9 (+2.22%) | 16,575 |
| 13 Apr 2018 | INR | 1,115 | 1,149 | 1,109.8 | 1,122.45 | 1,122.45 | +35.65 (+3.28%) | 24,297 |
| 12 Apr 2018 | INR | 1,095 | 1,096 | 1,085.1 | 1,086.8 | 1,086.8 | -10.4 (-0.95%) | 6,207 |
| 11 Apr 2018 | INR | 1,102 | 1,104.65 | 1,095 | 1,097.2 | 1,097.2 | -5.3 (-0.48%) | 6,582 |
| 10 Apr 2018 | INR | 1,104 | 1,110 | 1,091.25 | 1,102.5 | 1,102.5 | -1.95 (-0.18%) | 13,385 |
| 9 Apr 2018 | INR | 1,110 | 1,111 | 1,100.45 | 1,104.45 | 1,104.45 | +2.95 (+0.27%) | 13,005 |
| 6 Apr 2018 | INR | 1,111.1 | 1,117.9 | 1,095 | 1,101.5 | 1,101.5 | -10.85 (-0.98%) | 12,305 |
| 5 Apr 2018 | INR | 1,130 | 1,130 | 1,109.05 | 1,112.35 | 1,112.35 | +0.1 (+0.01%) | 20,124 |
| 4 Apr 2018 | INR | 1,125.05 | 1,139.15 | 1,110 | 1,112.25 | 1,112.25 | -16.75 (-1.48%) | 17,334 |
| 3 Apr 2018 | INR | 1,150 | 1,150 | 1,125.05 | 1,129 | 1,129 | -20.45 (-1.78%) | 14,697 |
| 2 Apr 2018 | INR | 1,129 | 1,153.9 | 1,119.3 | 1,149.45 | 1,149.45 | +21.1 (+1.87%) | 39,037 |
| 28 Mar 2018 | INR | 1,169 | 1,184 | 1,117.6 | 1,128.35 | 1,128.35 | 0.0 (0.0%) | 216,641 |
