| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 189 | 192.95 | 182.25 | 186.6 | 186.6 | +2.8 (+1.52%) | 7,173 |
| 7 May 2018 | INR | 170 | 192 | 170 | 183.8 | 183.8 | +11.75 (+6.83%) | 17,685 |
| 4 May 2018 | INR | 159 | 180 | 155.05 | 172.05 | 172.05 | +11.45 (+7.13%) | 2,734 |
| 3 May 2018 | INR | 160 | 163.75 | 152 | 160.6 | 160.6 | -1.05 (-0.65%) | 7,004 |
| 2 May 2018 | INR | 169 | 170.3 | 160 | 161.65 | 161.65 | -8.7 (-5.11%) | 8,473 |
| 30 Apr 2018 | INR | 184.9 | 184.9 | 165.3 | 170.35 | 170.35 | -2.45 (-1.42%) | 12,531 |
| 27 Apr 2018 | INR | 179 | 179 | 170 | 172.8 | 172.8 | -4.55 (-2.57%) | 2,918 |
| 26 Apr 2018 | INR | 180 | 182.75 | 172 | 177.35 | 177.35 | -7.55 (-4.08%) | 12,412 |
| 25 Apr 2018 | INR | 189.95 | 189.95 | 181.25 | 184.9 | 184.9 | -6.6 (-3.45%) | 12,579 |
| 24 Apr 2018 | INR | 206 | 206 | 189.85 | 191.5 | 191.5 | -5.4 (-2.74%) | 7,247 |
| 23 Apr 2018 | INR | 204.8 | 204.8 | 196 | 196.9 | 196.9 | -7.4 (-3.62%) | 9,077 |
| 20 Apr 2018 | INR | 201 | 204.95 | 194.05 | 204.3 | 204.3 | +5.55 (+2.79%) | 24,266 |
| 19 Apr 2018 | INR | 217.45 | 217.45 | 190.25 | 198.75 | 198.75 | -11.425 (-5.44%) | 29,791 |
| 19 Apr 2018 |
|
|||||||
| 18 Apr 2018 | INR | 2,000 | 2,137 | 2,000 | 2,101.75 | 210.175 | +93 (+4.63%) | 4,119 |
| 17 Apr 2018 | INR | 2,000 | 2,026.9 | 1,997 | 2,008.75 | 200.875 | +12.6 (+0.63%) | 926 |
| 16 Apr 2018 | INR | 2,048.95 | 2,048.95 | 1,973.1 | 1,996.15 | 199.615 | -3.4 (-0.17%) | 505 |
| 13 Apr 2018 | INR | 2,099.95 | 2,099.95 | 1,990 | 1,999.55 | 199.955 | +0.1 (+0.01%) | 360 |
| 12 Apr 2018 | INR | 2,042.95 | 2,042.95 | 1,981 | 1,999.45 | 199.945 | -9.65 (-0.48%) | 800 |
| 11 Apr 2018 | INR | 2,000 | 2,033 | 1,980 | 2,009.1 | 200.91 | +29.55 (+1.49%) | 805 |
| 10 Apr 2018 | INR | 2,005 | 2,020 | 1,970 | 1,979.55 | 197.955 | -4 (-0.20%) | 1,121 |
| 9 Apr 2018 | INR | 1,965 | 1,995 | 1,925 | 1,983.55 | 198.355 | +78.9 (+4.14%) | 1,446 |
| 6 Apr 2018 | INR | 1,891.1 | 1,939.95 | 1,865 | 1,904.65 | 190.465 | +70.35 (+3.84%) | 3,102 |
| 5 Apr 2018 | INR | 1,798 | 1,871.1 | 1,798 | 1,834.3 | 183.43 | +87.35 (+5.00%) | 1,771 |
| 4 Apr 2018 | INR | 1,885 | 1,885 | 1,711 | 1,746.95 | 174.695 | -45.35 (-2.53%) | 506 |
| 3 Apr 2018 | INR | 1,701 | 1,799.9 | 1,701 | 1,792.3 | 179.23 | +42.4 (+2.42%) | 174 |
| 2 Apr 2018 | INR | 1,675 | 1,765 | 1,675 | 1,749.9 | 174.99 | +86.15 (+5.18%) | 873 |
| 28 Mar 2018 | INR | 1,649.95 | 1,700 | 1,586 | 1,663.75 | 166.375 | +14.8 (+0.90%) | 3,567 |
| 27 Mar 2018 | INR | 1,535.1 | 1,666.9 | 1,535.1 | 1,648.95 | 164.895 | +32.85 (+2.03%) | 263 |
| 26 Mar 2018 | INR | 1,700 | 1,905 | 1,550 | 1,616.1 | 161.61 | -78.2 (-4.62%) | 12,426 |
| 23 Mar 2018 | INR | 1,770 | 1,770 | 1,648 | 1,694.3 | 169.43 | +42.2 (+2.55%) | 1,957 |
