| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,219 | 1,224 | 1,205 | 1,209.9 | 1,209.9 | -5.35 (-0.44%) | 627,060 |
| 7 May 2018 | INR | 1,192 | 1,220.8 | 1,180 | 1,215.25 | 1,215.25 | +24.8 (+2.08%) | 728,800 |
| 4 May 2018 | INR | 1,212 | 1,212 | 1,178.1 | 1,190.45 | 1,190.45 | -16.3 (-1.35%) | 743,910 |
| 3 May 2018 | INR | 1,220.3 | 1,230 | 1,201 | 1,206.75 | 1,206.75 | -15.55 (-1.27%) | 641,520 |
| 2 May 2018 | INR | 1,200.25 | 1,230.6 | 1,197.4 | 1,222.3 | 1,222.3 | +20.6 (+1.71%) | 2,010,000 |
| 30 Apr 2018 | INR | 1,189.7 | 1,207 | 1,182.4 | 1,201.7 | 1,201.7 | +20.1 (+1.70%) | 505,970 |
| 27 Apr 2018 | INR | 1,165.25 | 1,199.1 | 1,164.25 | 1,181.6 | 1,181.6 | +25.9 (+2.24%) | 803,230 |
| 26 Apr 2018 | INR | 1,164 | 1,177.05 | 1,149.55 | 1,155.7 | 1,155.7 | -7.35 (-0.63%) | 1,640,000 |
| 25 Apr 2018 | INR | 1,167 | 1,168.8 | 1,156.05 | 1,163.05 | 1,163.05 | -7.05 (-0.60%) | 280,570 |
| 24 Apr 2018 | INR | 1,177.5 | 1,182.45 | 1,161.9 | 1,170.1 | 1,170.1 | -8.6 (-0.73%) | 484,110 |
| 23 Apr 2018 | INR | 1,160.9 | 1,181.4 | 1,145.4 | 1,178.7 | 1,178.7 | +19.35 (+1.67%) | 554,350 |
| 20 Apr 2018 | INR | 1,165 | 1,165.95 | 1,142.25 | 1,159.35 | 1,159.35 | -5.65 (-0.48%) | 727,520 |
| 19 Apr 2018 | INR | 1,172 | 1,187 | 1,162.6 | 1,165 | 1,165 | -7.3 (-0.62%) | 620,950 |
| 18 Apr 2018 | INR | 1,179 | 1,185 | 1,168 | 1,172.3 | 1,172.3 | -3.7 (-0.31%) | 465,760 |
| 17 Apr 2018 | INR | 1,180 | 1,187.4 | 1,169 | 1,176 | 1,176 | -2.85 (-0.24%) | 432,540 |
| 16 Apr 2018 | INR | 1,160 | 1,188.5 | 1,155 | 1,178.85 | 1,178.85 | +16.65 (+1.43%) | 550,650 |
| 13 Apr 2018 | INR | 1,170 | 1,176.85 | 1,157.85 | 1,162.2 | 1,162.2 | -3 (-0.26%) | 639,580 |
| 12 Apr 2018 | INR | 1,149.5 | 1,169.9 | 1,144.9 | 1,165.2 | 1,165.2 | +9.35 (+0.81%) | 360,740 |
| 11 Apr 2018 | INR | 1,157 | 1,158.6 | 1,141.2 | 1,155.85 | 1,155.85 | -0.9 (-0.08%) | 419,140 |
| 10 Apr 2018 | INR | 1,159 | 1,167.7 | 1,152.9 | 1,156.75 | 1,156.75 | -0.7 (-0.06%) | 546,270 |
| 9 Apr 2018 | INR | 1,145 | 1,171.5 | 1,139.95 | 1,157.45 | 1,157.45 | +13.95 (+1.22%) | 837,110 |
| 6 Apr 2018 | INR | 1,142.9 | 1,152.8 | 1,135 | 1,143.5 | 1,143.5 | +0.6 (+0.05%) | 395,630 |
| 5 Apr 2018 | INR | 1,151.8 | 1,156.8 | 1,137.55 | 1,142.9 | 1,142.9 | +6.9 (+0.61%) | 549,140 |
| 4 Apr 2018 | INR | 1,156.9 | 1,157.7 | 1,126 | 1,136 | 1,136 | -16.1 (-1.40%) | 607,620 |
| 3 Apr 2018 | INR | 1,145.05 | 1,156.7 | 1,138.95 | 1,152.1 | 1,152.1 | +1.95 (+0.17%) | 561,120 |
| 2 Apr 2018 | INR | 1,120.4 | 1,153.95 | 1,111.5 | 1,150.15 | 1,150.15 | +29.75 (+2.66%) | 428,940 |
| 28 Mar 2018 | INR | 1,130.85 | 1,130.85 | 1,115 | 1,120.4 | 1,120.4 | -10.7 (-0.95%) | 699,840 |
| 27 Mar 2018 | INR | 1,119 | 1,138 | 1,116.4 | 1,131.1 | 1,131.1 | +13.55 (+1.21%) | 672,160 |
| 26 Mar 2018 | INR | 1,112 | 1,119 | 1,101 | 1,117.55 | 1,117.55 | +4.9 (+0.44%) | 479,680 |
| 23 Mar 2018 | INR | 1,094.85 | 1,120 | 1,093.05 | 1,112.65 | 1,112.65 | +5.55 (+0.50%) | 828,520 |
