| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,131.9 | 1,134.1 | 1,080.7 | 1,098.8 | 1,098.8 | -27.9 (-2.48%) | 7,043 |
| 7 May 2018 | INR | 1,115.95 | 1,149 | 1,115.95 | 1,126.7 | 1,126.7 | +14.95 (+1.34%) | 10,607 |
| 4 May 2018 | INR | 1,074.45 | 1,120 | 1,049.65 | 1,111.75 | 1,111.75 | +41.15 (+3.84%) | 9,067 |
| 3 May 2018 | INR | 1,087.9 | 1,088 | 1,040.05 | 1,070.6 | 1,070.6 | +0.8 (+0.07%) | 7,281 |
| 2 May 2018 | INR | 1,047.85 | 1,083.9 | 1,035 | 1,069.8 | 1,069.8 | +25.45 (+2.44%) | 7,362 |
| 30 Apr 2018 | INR | 1,000.75 | 1,058.4 | 1,000.7 | 1,044.35 | 1,044.35 | +47.15 (+4.73%) | 8,433 |
| 27 Apr 2018 | INR | 1,010 | 1,011 | 985 | 997.2 | 997.2 | -3.75 (-0.37%) | 1,730 |
| 26 Apr 2018 | INR | 1,004.55 | 1,016 | 999.95 | 1,000.95 | 1,000.95 | -0.6 (-0.06%) | 1,535 |
| 25 Apr 2018 | INR | 1,019.45 | 1,035 | 995 | 1,001.55 | 1,001.55 | -14.2 (-1.40%) | 2,506 |
| 24 Apr 2018 | INR | 1,017.7 | 1,034.25 | 995.8 | 1,015.75 | 1,015.75 | +1.65 (+0.16%) | 3,489 |
| 23 Apr 2018 | INR | 988.15 | 1,020 | 980 | 1,014.1 | 1,014.1 | +27.35 (+2.77%) | 4,066 |
| 20 Apr 2018 | INR | 989 | 1,018 | 962.35 | 986.75 | 986.75 | -2.25 (-0.23%) | 7,975 |
| 19 Apr 2018 | INR | 1,046 | 1,046.05 | 981.7 | 989 | 989 | -33.35 (-3.26%) | 9,525 |
| 18 Apr 2018 | INR | 1,018 | 1,083.8 | 1,005.8 | 1,022.35 | 1,022.35 | +27.8 (+2.80%) | 39,055 |
| 17 Apr 2018 | INR | 953.35 | 999 | 953.2 | 994.55 | 994.55 | +38.5 (+4.03%) | 3,995 |
| 16 Apr 2018 | INR | 964.05 | 979 | 950.4 | 956.05 | 956.05 | -7.9 (-0.82%) | 873 |
| 13 Apr 2018 | INR | 977.45 | 989.7 | 962.1 | 963.95 | 963.95 | -11.95 (-1.22%) | 2,020 |
| 12 Apr 2018 | INR | 963 | 989.85 | 963 | 975.9 | 975.9 | +2.7 (+0.28%) | 864 |
| 11 Apr 2018 | INR | 980.9 | 982.4 | 966 | 973.2 | 973.2 | -17.05 (-1.72%) | 1,662 |
| 10 Apr 2018 | INR | 979.9 | 994.3 | 965 | 990.25 | 990.25 | +25.95 (+2.69%) | 2,981 |
| 9 Apr 2018 | INR | 980.85 | 980.85 | 962.55 | 964.3 | 964.3 | -6.85 (-0.71%) | 1,314 |
| 6 Apr 2018 | INR | 960 | 981.75 | 950 | 971.15 | 971.15 | +13.85 (+1.45%) | 1,136 |
| 5 Apr 2018 | INR | 956 | 965 | 949.75 | 957.3 | 957.3 | +8.25 (+0.87%) | 1,449 |
| 4 Apr 2018 | INR | 954.95 | 975 | 941 | 949.05 | 949.05 | -4.3 (-0.45%) | 1,503 |
| 3 Apr 2018 | INR | 946.5 | 955.05 | 930.05 | 953.35 | 953.35 | +14 (+1.49%) | 1,721 |
| 2 Apr 2018 | INR | 936.6 | 950 | 935.45 | 939.35 | 939.35 | +11.8 (+1.27%) | 1,273 |
| 28 Mar 2018 | INR | 948 | 959.75 | 923.25 | 927.55 | 927.55 | -30.25 (-3.16%) | 8,308 |
| 27 Mar 2018 | INR | 939 | 960 | 935 | 957.8 | 957.8 | +19 (+2.02%) | 2,879 |
| 26 Mar 2018 | INR | 933 | 941.35 | 919.95 | 938.8 | 938.8 | +5.55 (+0.59%) | 9,086 |
| 23 Mar 2018 | INR | 919.95 | 940 | 919.95 | 933.25 | 933.25 | -2.35 (-0.25%) | 2,356 |
