| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,897 | 1,897 | 1,770 | 1,781.76 | 890.88 | -50.18 (-2.74%) | 2,676 |
| 7 May 2018 | INR | 1,819 | 1,880 | 1,810.06 | 1,831.94 | 915.97 | +15.14 (+0.83%) | 1,560 |
| 4 May 2018 | INR | 1,755 | 1,995.94 | 1,710 | 1,816.8 | 908.4 | +52.86 (+3.00%) | 8,408 |
| 3 May 2018 | INR | 1,847 | 1,847.44 | 1,751 | 1,763.94 | 881.97 | -32.5 (-1.81%) | 5,480 |
| 2 May 2018 | INR | 1,769.94 | 1,867.8 | 1,742 | 1,796.44 | 898.22 | +72.84 (+4.23%) | 13,864 |
| 30 Apr 2018 | INR | 1,700 | 1,750 | 1,671 | 1,723.6 | 861.8 | +61.1 (+3.68%) | 4,304 |
| 27 Apr 2018 | INR | 1,680 | 1,701 | 1,650 | 1,662.5 | 831.25 | +14.8 (+0.90%) | 4,294 |
| 26 Apr 2018 | INR | 1,510 | 1,760 | 1,505 | 1,647.7 | 823.85 | +137.7 (+9.12%) | 25,630 |
| 25 Apr 2018 | INR | 1,519.94 | 1,520.8 | 1,495 | 1,510 | 755 | +5.16 (+0.34%) | 576 |
| 24 Apr 2018 | INR | 1,500 | 1,573.06 | 1,475 | 1,504.84 | 752.42 | -9.92 (-0.65%) | 2,862 |
| 23 Apr 2018 | INR | 1,392 | 1,559.94 | 1,392 | 1,514.76 | 757.38 | +125.2 (+9.01%) | 6,552 |
| 20 Apr 2018 | INR | 1,459.94 | 1,459.94 | 1,385.66 | 1,389.56 | 694.78 | -33.2 (-2.33%) | 1,598 |
| 19 Apr 2018 | INR | 1,429.94 | 1,475 | 1,402 | 1,422.76 | 711.38 | +22.82 (+1.63%) | 5,152 |
| 18 Apr 2018 | INR | 1,545 | 1,575 | 1,390.06 | 1,399.94 | 699.97 | -136.96 (-8.91%) | 10,910 |
| 17 Apr 2018 | INR | 1,400 | 1,656 | 1,397 | 1,536.9 | 768.45 | +156.9 (+11.37%) | 32,000 |
| 16 Apr 2018 | INR | 1,386.34 | 1,386.34 | 1,380 | 1,380 | 690 | +10 (+0.73%) | 240 |
| 13 Apr 2018 | INR | 1,418.94 | 1,420 | 1,351 | 1,370 | 685 | -17 (-1.23%) | 802 |
| 12 Apr 2018 | INR | 1,369 | 1,424.94 | 1,335 | 1,387 | 693.5 | +77.2 (+5.89%) | 4,880 |
| 11 Apr 2018 | INR | 1,340.06 | 1,349.9 | 1,305.06 | 1,309.8 | 654.9 | -30.2 (-2.25%) | 632 |
| 10 Apr 2018 | INR | 1,364 | 1,375.06 | 1,339.94 | 1,340 | 670 | -35.6 (-2.59%) | 464 |
| 9 Apr 2018 | INR | 1,400 | 1,400 | 1,363.94 | 1,375.6 | 687.8 | -6.4 (-0.46%) | 1,476 |
| 6 Apr 2018 | INR | 1,377.06 | 1,399.9 | 1,377.06 | 1,382 | 691 | +6.7 (+0.49%) | 18 |
| 5 Apr 2018 | INR | 1,352 | 1,415 | 1,351.5 | 1,375.3 | 687.65 | -24.7 (-1.76%) | 130 |
| 4 Apr 2018 | INR | 1,400 | 1,423.94 | 1,400 | 1,400 | 700 | +0.4 (+0.03%) | 604 |
| 3 Apr 2018 | INR | 1,345 | 1,400 | 1,301 | 1,399.6 | 699.8 | +76.6 (+5.79%) | 1,086 |
| 2 Apr 2018 | INR | 1,280 | 1,336 | 1,270.94 | 1,323 | 661.5 | +65.06 (+5.17%) | 398 |
| 28 Mar 2018 | INR | 1,314.94 | 1,315 | 1,250 | 1,257.94 | 628.97 | -49.06 (-3.75%) | 698 |
| 27 Mar 2018 | INR | 1,241 | 1,316 | 1,241 | 1,307 | 653.5 | +24.8 (+1.93%) | 242 |
| 26 Mar 2018 | INR | 1,337 | 1,339.94 | 1,260 | 1,282.2 | 641.1 | -17.8 (-1.37%) | 1,084 |
| 23 Mar 2018 | INR | 1,290 | 1,327 | 1,275 | 1,300 | 650 | +4 (+0.31%) | 394 |
