| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,205 | 1,219.55 | 1,202.05 | 1,207.4 | 1,207.4 | +2.2 (+0.18%) | 25,206 |
| 7 May 2018 | INR | 1,191 | 1,212 | 1,180 | 1,205.2 | 1,205.2 | +14.45 (+1.21%) | 18,151 |
| 4 May 2018 | INR | 1,197 | 1,202.55 | 1,179.65 | 1,190.75 | 1,190.75 | -6.65 (-0.56%) | 8,782 |
| 3 May 2018 | INR | 1,188 | 1,203.7 | 1,177.7 | 1,197.4 | 1,197.4 | +10.15 (+0.85%) | 18,937 |
| 2 May 2018 | INR | 1,200 | 1,205 | 1,183.6 | 1,187.25 | 1,187.25 | -9.5 (-0.79%) | 16,549 |
| 30 Apr 2018 | INR | 1,188.7 | 1,200 | 1,185 | 1,196.75 | 1,196.75 | +8.35 (+0.70%) | 17,381 |
| 27 Apr 2018 | INR | 1,172 | 1,193.5 | 1,166.05 | 1,188.4 | 1,188.4 | +16 (+1.36%) | 10,166 |
| 26 Apr 2018 | INR | 1,160.05 | 1,179.1 | 1,148.2 | 1,172.4 | 1,172.4 | +11.65 (+1.00%) | 9,432 |
| 25 Apr 2018 | INR | 1,178 | 1,186.2 | 1,157.95 | 1,160.75 | 1,160.75 | -18.05 (-1.53%) | 18,733 |
| 24 Apr 2018 | INR | 1,179 | 1,207.85 | 1,173.1 | 1,178.8 | 1,178.8 | -0.75 (-0.06%) | 26,707 |
| 23 Apr 2018 | INR | 1,193.85 | 1,196.6 | 1,176 | 1,179.55 | 1,179.55 | -14.3 (-1.20%) | 21,722 |
| 20 Apr 2018 | INR | 1,176 | 1,198.4 | 1,169 | 1,193.85 | 1,193.85 | +9.5 (+0.80%) | 12,568 |
| 19 Apr 2018 | INR | 1,173.65 | 1,188.95 | 1,165 | 1,184.35 | 1,184.35 | +11.45 (+0.98%) | 24,368 |
| 18 Apr 2018 | INR | 1,188 | 1,202 | 1,170.2 | 1,172.9 | 1,172.9 | -6.6 (-0.56%) | 32,823 |
| 17 Apr 2018 | INR | 1,177 | 1,190 | 1,175 | 1,179.5 | 1,179.5 | +9.4 (+0.80%) | 18,791 |
| 16 Apr 2018 | INR | 1,141 | 1,173.9 | 1,133 | 1,170.1 | 1,170.1 | +26.4 (+2.31%) | 37,593 |
| 13 Apr 2018 | INR | 1,122.3 | 1,158.05 | 1,122 | 1,143.7 | 1,143.7 | +22 (+1.96%) | 24,407 |
| 12 Apr 2018 | INR | 1,120.15 | 1,136.4 | 1,113 | 1,121.7 | 1,121.7 | -2.05 (-0.18%) | 7,401 |
| 11 Apr 2018 | INR | 1,162 | 1,162 | 1,112 | 1,123.75 | 1,123.75 | -20.6 (-1.80%) | 16,960 |
| 10 Apr 2018 | INR | 1,126 | 1,166.7 | 1,126 | 1,144.35 | 1,144.35 | +18.5 (+1.64%) | 68,620 |
| 9 Apr 2018 | INR | 1,115 | 1,139.8 | 1,115 | 1,125.85 | 1,125.85 | +10.3 (+0.92%) | 31,162 |
| 6 Apr 2018 | INR | 1,116 | 1,122 | 1,105 | 1,115.55 | 1,115.55 | -1.7 (-0.15%) | 9,247 |
| 5 Apr 2018 | INR | 1,114.6 | 1,125 | 1,101 | 1,117.25 | 1,117.25 | +21.15 (+1.93%) | 25,050 |
| 4 Apr 2018 | INR | 1,111 | 1,139.75 | 1,087.25 | 1,096.1 | 1,096.1 | -11.15 (-1.01%) | 30,414 |
| 3 Apr 2018 | INR | 1,083 | 1,120 | 1,083 | 1,107.25 | 1,107.25 | +16.25 (+1.49%) | 31,089 |
| 2 Apr 2018 | INR | 1,094.9 | 1,101.15 | 1,081.1 | 1,091 | 1,091 | +1.5 (+0.14%) | 11,606 |
| 28 Mar 2018 | INR | 1,081.95 | 1,120 | 1,080 | 1,089.5 | 1,089.5 | +2.05 (+0.19%) | 41,169 |
| 27 Mar 2018 | INR | 1,060 | 1,097.8 | 1,056.7 | 1,087.45 | 1,087.45 | +30.2 (+2.86%) | 36,387 |
| 26 Mar 2018 | INR | 1,035 | 1,063 | 1,026.5 | 1,057.25 | 1,057.25 | +21.8 (+2.11%) | 482,391 |
| 23 Mar 2018 | INR | 1,056.2 | 1,061.3 | 1,025 | 1,035.45 | 1,035.45 | -33.6 (-3.14%) | 22,420 |
