| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,268.08 | 1,272.88 | 1,251.8 | 1,259.68 | 314.92 | -7.96 (-0.63%) | 58,890 |
| 7 May 2018 | INR | 1,251.28 | 1,269.16 | 1,250.16 | 1,267.64 | 316.91 | +14.96 (+1.19%) | 70,860 |
| 4 May 2018 | INR | 1,274.56 | 1,274.56 | 1,245.12 | 1,252.68 | 313.17 | -16.04 (-1.26%) | 58,960 |
| 3 May 2018 | INR | 1,278.4 | 1,278.4 | 1,248.16 | 1,268.72 | 317.18 | -4.52 (-0.35%) | 42,500 |
| 2 May 2018 | INR | 1,289.76 | 1,296.88 | 1,265.24 | 1,273.24 | 318.31 | -13.48 (-1.05%) | 272,540 |
| 30 Apr 2018 | INR | 1,270.96 | 1,300.8 | 1,270.96 | 1,286.72 | 321.68 | +16.8 (+1.32%) | 146,970 |
| 27 Apr 2018 | INR | 1,258.68 | 1,273.84 | 1,252.68 | 1,269.92 | 317.48 | +11.24 (+0.89%) | 155,480 |
| 26 Apr 2018 | INR | 1,254.68 | 1,268.96 | 1,245.12 | 1,258.68 | 314.67 | +6.68 (+0.53%) | 118,320 |
| 25 Apr 2018 | INR | 1,259.56 | 1,285.32 | 1,245.12 | 1,252 | 313 | -17 (-1.34%) | 316,610 |
| 24 Apr 2018 | INR | 1,264.28 | 1,273.56 | 1,264.28 | 1,269 | 317.25 | -0.48 (-0.04%) | 282,950 |
| 23 Apr 2018 | INR | 1,250.96 | 1,302.56 | 1,250.4 | 1,269.48 | 317.37 | +18.52 (+1.48%) | 202,410 |
| 20 Apr 2018 | INR | 1,249.92 | 1,269 | 1,236.6 | 1,250.96 | 312.74 | -6.4 (-0.51%) | 68,350 |
| 19 Apr 2018 | INR | 1,273.84 | 1,292.04 | 1,250.84 | 1,257.36 | 314.34 | -14.28 (-1.12%) | 204,700 |
| 18 Apr 2018 | INR | 1,245.72 | 1,280.56 | 1,233.6 | 1,271.64 | 317.91 | +29.8 (+2.40%) | 286,260 |
| 17 Apr 2018 | INR | 1,223.04 | 1,264.28 | 1,221.2 | 1,241.84 | 310.46 | +22.52 (+1.85%) | 308,360 |
| 16 Apr 2018 | INR | 1,154.12 | 1,226.92 | 1,154.12 | 1,219.32 | 304.83 | +38.28 (+3.24%) | 273,950 |
| 13 Apr 2018 | INR | 1,164.8 | 1,197.16 | 1,162.76 | 1,181.04 | 295.26 | +19.08 (+1.64%) | 178,740 |
| 12 Apr 2018 | INR | 1,172.64 | 1,202.6 | 1,153.76 | 1,161.96 | 290.49 | -6.08 (-0.52%) | 445,970 |
| 11 Apr 2018 | INR | 1,134.96 | 1,173.28 | 1,134.96 | 1,168.04 | 292.01 | +32.36 (+2.85%) | 240,790 |
| 10 Apr 2018 | INR | 1,139.68 | 1,153.16 | 1,129.16 | 1,135.68 | 283.92 | +4.12 (+0.36%) | 157,380 |
| 9 Apr 2018 | INR | 1,130.16 | 1,139.76 | 1,123.04 | 1,131.56 | 282.89 | -0.2 (-0.02%) | 112,690 |
| 6 Apr 2018 | INR | 1,135.92 | 1,141.24 | 1,120.6 | 1,131.76 | 282.94 | -4.76 (-0.42%) | 51,540 |
| 5 Apr 2018 | INR | 1,111.04 | 1,142.6 | 1,106.24 | 1,136.52 | 284.13 | +30.68 (+2.77%) | 202,770 |
| 4 Apr 2018 | INR | 1,115.8 | 1,115.8 | 1,101.44 | 1,105.84 | 276.46 | -0.76 (-0.07%) | 375,890 |
| 3 Apr 2018 | INR | 1,111.16 | 1,112.88 | 1,097.68 | 1,106.6 | 276.65 | -4.56 (-0.41%) | 409,360 |
| 2 Apr 2018 | INR | 1,101.44 | 1,123.48 | 1,093.36 | 1,111.16 | 277.79 | +12.76 (+1.16%) | 152,560 |
| 28 Mar 2018 | INR | 1,091.88 | 1,105.24 | 1,071 | 1,098.4 | 274.6 | +1.2 (+0.11%) | 882,170 |
| 27 Mar 2018 | INR | 1,043.96 | 1,103.44 | 1,043.12 | 1,097.2 | 274.3 | +56.68 (+5.45%) | 328,200 |
| 26 Mar 2018 | INR | 1,010.44 | 1,044.04 | 997.04 | 1,040.52 | 260.13 | +31.72 (+3.14%) | 207,820 |
| 23 Mar 2018 | INR | 1,035.36 | 1,035.36 | 1,000.88 | 1,008.8 | 252.2 | -35.48 (-3.40%) | 191,370 |
