| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2018 | INR | 1,125.65 | 1,130.8 | 1,090.55 | 1,120.25 | 1,120.25 | +1.95 (+0.17%) | 2,976 |
| 25 Apr 2018 | INR | 1,132 | 1,144.9 | 1,107.05 | 1,118.3 | 1,118.3 | -5.3 (-0.47%) | 4,422 |
| 24 Apr 2018 | INR | 1,099 | 1,148.8 | 1,076.45 | 1,123.6 | 1,123.6 | +35.1 (+3.22%) | 14,770 |
| 23 Apr 2018 | INR | 1,054.5 | 1,116.2 | 1,054.5 | 1,088.5 | 1,088.5 | +23.25 (+2.18%) | 3,530 |
| 20 Apr 2018 | INR | 1,045.1 | 1,075 | 1,038 | 1,065.25 | 1,065.25 | +16.85 (+1.61%) | 6,226 |
| 19 Apr 2018 | INR | 1,073 | 1,073 | 1,040 | 1,048.4 | 1,048.4 | -13.85 (-1.30%) | 1,024 |
| 18 Apr 2018 | INR | 1,064 | 1,073.15 | 1,048.8 | 1,062.25 | 1,062.25 | +3.85 (+0.36%) | 2,517 |
| 17 Apr 2018 | INR | 1,070 | 1,074.95 | 1,055 | 1,058.4 | 1,058.4 | -6.3 (-0.59%) | 1,252 |
| 16 Apr 2018 | INR | 1,069 | 1,070.65 | 1,052 | 1,064.7 | 1,064.7 | +2.5 (+0.24%) | 1,615 |
| 13 Apr 2018 | INR | 1,080.05 | 1,080.05 | 1,056 | 1,062.2 | 1,062.2 | -4.25 (-0.40%) | 2,788 |
| 12 Apr 2018 | INR | 1,079 | 1,079 | 1,053.8 | 1,066.45 | 1,066.45 | +0.9 (+0.08%) | 928 |
| 11 Apr 2018 | INR | 1,087.3 | 1,087.3 | 1,055.1 | 1,065.55 | 1,065.55 | -7.8 (-0.73%) | 782 |
| 10 Apr 2018 | INR | 1,078 | 1,097.45 | 1,070 | 1,073.35 | 1,073.35 | +7.65 (+0.72%) | 2,682 |
| 9 Apr 2018 | INR | 1,081.6 | 1,110.6 | 1,060 | 1,065.7 | 1,065.7 | -15.9 (-1.47%) | 2,874 |
| 6 Apr 2018 | INR | 1,051 | 1,125 | 1,051 | 1,081.6 | 1,081.6 | +14.95 (+1.40%) | 4,424 |
| 5 Apr 2018 | INR | 1,089.9 | 1,089.9 | 1,051.15 | 1,066.65 | 1,066.65 | +10.05 (+0.95%) | 14,529 |
| 4 Apr 2018 | INR | 1,074.95 | 1,095 | 1,050 | 1,056.6 | 1,056.6 | +0.45 (+0.04%) | 7,768 |
| 3 Apr 2018 | INR | 1,055.1 | 1,080 | 1,048.5 | 1,056.15 | 1,056.15 | -4.05 (-0.38%) | 2,094 |
| 2 Apr 2018 | INR | 1,062 | 1,090 | 1,050.2 | 1,060.2 | 1,060.2 | -1.05 (-0.10%) | 4,773 |
| 28 Mar 2018 | INR | 1,061.05 | 1,099 | 1,050.05 | 1,061.25 | 1,061.25 | -17.6 (-1.63%) | 6,180 |
| 27 Mar 2018 | INR | 1,070 | 1,099 | 1,065.7 | 1,078.85 | 1,078.85 | +2.4 (+0.22%) | 2,779 |
| 26 Mar 2018 | INR | 1,082.8 | 1,111.3 | 1,062.35 | 1,076.45 | 1,076.45 | -28.4 (-2.57%) | 16,428 |
| 23 Mar 2018 | INR | 1,105 | 1,130 | 1,060 | 1,104.85 | 1,104.85 | -9.85 (-0.88%) | 6,821 |
| 22 Mar 2018 | INR | 1,110 | 1,150.95 | 1,105.05 | 1,114.7 | 1,114.7 | -1.8 (-0.16%) | 4,467 |
| 21 Mar 2018 | INR | 1,101 | 1,161.65 | 1,101 | 1,116.5 | 1,116.5 | +16.1 (+1.46%) | 4,843 |
| 20 Mar 2018 | INR | 1,118 | 1,215 | 1,065 | 1,100.4 | 1,100.4 | -10.5 (-0.95%) | 50,143 |
| 19 Mar 2018 | INR | 1,169 | 1,175.95 | 1,099 | 1,110.9 | 1,110.9 | -61.95 (-5.28%) | 5,755 |
| 16 Mar 2018 | INR | 1,125 | 1,260 | 1,125 | 1,172.85 | 1,172.85 | +19.05 (+1.65%) | 11,347 |
| 15 Mar 2018 | INR | 1,160.05 | 1,180 | 1,150 | 1,153.8 | 1,153.8 | -21.3 (-1.81%) | 1,741 |
| 14 Mar 2018 | INR | 1,170.1 | 1,189.85 | 1,166.05 | 1,175.1 | 1,175.1 | -9.35 (-0.79%) | 1,119 |
