| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,400 | 1,410 | 1,371.25 | 1,394.65 | 1,394.65 | +5.1 (+0.37%) | 1,169 |
| 7 May 2018 | INR | 1,395 | 1,411 | 1,348.85 | 1,389.55 | 1,389.55 | +4 (+0.29%) | 11,460 |
| 4 May 2018 | INR | 1,381.95 | 1,389 | 1,369 | 1,385.55 | 1,385.55 | +7.5 (+0.54%) | 1,725 |
| 3 May 2018 | INR | 1,365 | 1,394 | 1,360 | 1,378.05 | 1,378.05 | +7.05 (+0.51%) | 3,440 |
| 2 May 2018 | INR | 1,386 | 1,387.6 | 1,360 | 1,371 | 1,371 | -11.3 (-0.82%) | 2,209 |
| 30 Apr 2018 | INR | 1,365 | 1,398 | 1,352 | 1,382.3 | 1,382.3 | +30.35 (+2.24%) | 13,531 |
| 27 Apr 2018 | INR | 1,375 | 1,395 | 1,345.5 | 1,351.95 | 1,351.95 | -15.7 (-1.15%) | 6,562 |
| 26 Apr 2018 | INR | 1,345.05 | 1,375.75 | 1,345.05 | 1,367.65 | 1,367.65 | +29.55 (+2.21%) | 1,732 |
| 25 Apr 2018 | INR | 1,333.8 | 1,375 | 1,333.65 | 1,338.1 | 1,338.1 | +0.8 (+0.06%) | 1,888 |
| 24 Apr 2018 | INR | 1,365 | 1,365 | 1,332.05 | 1,337.3 | 1,337.3 | -11.6 (-0.86%) | 3,084 |
| 23 Apr 2018 | INR | 1,355 | 1,379.15 | 1,333.3 | 1,348.9 | 1,348.9 | -19.45 (-1.42%) | 4,532 |
| 20 Apr 2018 | INR | 1,375 | 1,398.35 | 1,345 | 1,368.35 | 1,368.35 | -4.9 (-0.36%) | 3,826 |
| 19 Apr 2018 | INR | 1,400 | 1,400 | 1,360.05 | 1,373.25 | 1,373.25 | +6.7 (+0.49%) | 1,819 |
| 18 Apr 2018 | INR | 1,377 | 1,385 | 1,355 | 1,366.55 | 1,366.55 | -1.75 (-0.13%) | 1,906 |
| 17 Apr 2018 | INR | 1,369 | 1,379 | 1,337 | 1,368.3 | 1,368.3 | +18.7 (+1.39%) | 3,294 |
| 16 Apr 2018 | INR | 1,369.85 | 1,369.85 | 1,336.55 | 1,349.6 | 1,349.6 | -14.2 (-1.04%) | 2,882 |
| 13 Apr 2018 | INR | 1,382 | 1,418.9 | 1,357.5 | 1,363.8 | 1,363.8 | -23.4 (-1.69%) | 6,420 |
| 12 Apr 2018 | INR | 1,380 | 1,399.45 | 1,369 | 1,387.2 | 1,387.2 | +5.95 (+0.43%) | 9,498 |
| 11 Apr 2018 | INR | 1,400 | 1,418.95 | 1,372 | 1,381.25 | 1,381.25 | -3 (-0.22%) | 3,262 |
| 10 Apr 2018 | INR | 1,325 | 1,445.2 | 1,310.25 | 1,384.25 | 1,384.25 | +76.4 (+5.84%) | 14,261 |
| 9 Apr 2018 | INR | 1,323.95 | 1,323.95 | 1,305 | 1,307.85 | 1,307.85 | -1.95 (-0.15%) | 2,157 |
| 6 Apr 2018 | INR | 1,301.6 | 1,311.95 | 1,299.95 | 1,309.8 | 1,309.8 | +3.15 (+0.24%) | 3,864 |
| 5 Apr 2018 | INR | 1,319.85 | 1,330 | 1,300.15 | 1,306.65 | 1,306.65 | +5.15 (+0.40%) | 2,313 |
| 4 Apr 2018 | INR | 1,323.9 | 1,323.9 | 1,300 | 1,301.5 | 1,301.5 | +1.6 (+0.12%) | 2,067 |
| 3 Apr 2018 | INR | 1,300.1 | 1,313.95 | 1,296.95 | 1,299.9 | 1,299.9 | -3.2 (-0.25%) | 2,229 |
| 2 Apr 2018 | INR | 1,300 | 1,317 | 1,297 | 1,303.1 | 1,303.1 | +11.95 (+0.93%) | 1,166 |
| 28 Mar 2018 | INR | 1,309 | 1,309.95 | 1,285 | 1,291.15 | 1,291.15 | -16.4 (-1.25%) | 1,459 |
| 27 Mar 2018 | INR | 1,295 | 1,331 | 1,291.05 | 1,307.55 | 1,307.55 | +28.25 (+2.21%) | 3,615 |
| 26 Mar 2018 | INR | 1,280 | 1,285 | 1,273 | 1,279.3 | 1,279.3 | +0.95 (+0.07%) | 3,383 |
| 23 Mar 2018 | INR | 1,284 | 1,290 | 1,270 | 1,278.35 | 1,278.35 | -3.85 (-0.30%) | 3,642 |
