| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,478 | 1,479.7 | 1,455 | 1,467.15 | 1,467.15 | +2.15 (+0.15%) | 325,900 |
| 7 May 2018 | INR | 1,460 | 1,484.85 | 1,436.05 | 1,465 | 1,465 | -21.8 (-1.47%) | 1,502,803 |
| 4 May 2018 | INR | 1,492 | 1,499.65 | 1,480.35 | 1,486.8 | 1,486.8 | -5.5 (-0.37%) | 429,322 |
| 3 May 2018 | INR | 1,495 | 1,504 | 1,475.1 | 1,492.3 | 1,492.3 | -3.55 (-0.24%) | 451,392 |
| 2 May 2018 | INR | 1,500.1 | 1,509.7 | 1,489 | 1,495.85 | 1,495.85 | +5.2 (+0.35%) | 428,795 |
| 30 Apr 2018 | INR | 1,493 | 1,534.6 | 1,485.9 | 1,490.65 | 1,490.65 | +7.65 (+0.52%) | 1,364,434 |
| 27 Apr 2018 | INR | 1,487.8 | 1,495.75 | 1,478.3 | 1,483 | 1,483 | +8.65 (+0.59%) | 535,094 |
| 26 Apr 2018 | INR | 1,483 | 1,491.3 | 1,468 | 1,474.35 | 1,474.35 | -5.9 (-0.40%) | 780,443 |
| 25 Apr 2018 | INR | 1,472.85 | 1,499.9 | 1,466.1 | 1,480.25 | 1,480.25 | +4.5 (+0.30%) | 590,984 |
| 24 Apr 2018 | INR | 1,494.4 | 1,496.5 | 1,473.1 | 1,475.75 | 1,475.75 | -13.75 (-0.92%) | 354,315 |
| 23 Apr 2018 | INR | 1,475 | 1,496.4 | 1,475 | 1,489.5 | 1,489.5 | +14.1 (+0.96%) | 374,689 |
| 20 Apr 2018 | INR | 1,482.5 | 1,491 | 1,468 | 1,475.4 | 1,475.4 | -13.25 (-0.89%) | 259,880 |
| 19 Apr 2018 | INR | 1,498.45 | 1,500 | 1,483.25 | 1,488.65 | 1,488.65 | -4 (-0.27%) | 272,360 |
| 18 Apr 2018 | INR | 1,498 | 1,508 | 1,485.25 | 1,492.65 | 1,492.65 | -14.15 (-0.94%) | 434,205 |
| 17 Apr 2018 | INR | 1,490.05 | 1,518.3 | 1,482 | 1,506.8 | 1,506.8 | +25.4 (+1.71%) | 960,273 |
| 16 Apr 2018 | INR | 1,461.05 | 1,485 | 1,460 | 1,481.4 | 1,481.4 | +12.3 (+0.84%) | 410,782 |
| 13 Apr 2018 | INR | 1,471.15 | 1,489.8 | 1,465 | 1,469.1 | 1,469.1 | -2.15 (-0.15%) | 428,624 |
| 12 Apr 2018 | INR | 1,470.1 | 1,487.3 | 1,460.1 | 1,471.25 | 1,471.25 | -1.75 (-0.12%) | 543,880 |
| 11 Apr 2018 | INR | 1,500 | 1,514 | 1,465 | 1,473 | 1,473 | -15.85 (-1.06%) | 1,015,133 |
| 10 Apr 2018 | INR | 1,445.5 | 1,494.8 | 1,445.5 | 1,488.85 | 1,488.85 | +48.35 (+3.36%) | 1,451,168 |
| 9 Apr 2018 | INR | 1,412 | 1,444.4 | 1,412 | 1,440.5 | 1,440.5 | +20.65 (+1.45%) | 698,935 |
| 6 Apr 2018 | INR | 1,400 | 1,424 | 1,385 | 1,419.85 | 1,419.85 | +18.55 (+1.32%) | 966,666 |
| 5 Apr 2018 | INR | 1,377.8 | 1,410 | 1,371.3 | 1,401.3 | 1,401.3 | +42.15 (+3.10%) | 1,261,502 |
| 4 Apr 2018 | INR | 1,369.3 | 1,385.2 | 1,350 | 1,359.15 | 1,359.15 | -5.15 (-0.38%) | 682,255 |
| 3 Apr 2018 | INR | 1,336.7 | 1,371.4 | 1,332.65 | 1,364.3 | 1,364.3 | +7 (+0.52%) | 543,718 |
| 2 Apr 2018 | INR | 1,328.8 | 1,393 | 1,326.35 | 1,357.3 | 1,357.3 | +32.5 (+2.45%) | 1,129,225 |
| 28 Mar 2018 | INR | 1,345 | 1,350 | 1,310 | 1,324.8 | 1,324.8 | -30.4 (-2.24%) | 597,115 |
| 27 Mar 2018 | INR | 1,351.95 | 1,366 | 1,345.05 | 1,355.2 | 1,355.2 | +13.75 (+1.03%) | 502,854 |
| 26 Mar 2018 | INR | 1,288 | 1,352 | 1,282.5 | 1,341.45 | 1,341.45 | +60.35 (+4.71%) | 841,975 |
| 23 Mar 2018 | INR | 1,297.7 | 1,299.75 | 1,275.75 | 1,281.1 | 1,281.1 | -39.35 (-2.98%) | 521,909 |
