| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,575 | 1,575 | 1,549 | 1,550.45 | 1,550.45 | +2.65 (+0.17%) | 2,407 |
| 7 May 2018 | INR | 1,497.9 | 1,562 | 1,497 | 1,547.8 | 1,547.8 | +52.5 (+3.51%) | 3,131 |
| 4 May 2018 | INR | 1,523.95 | 1,525 | 1,489.75 | 1,495.3 | 1,495.3 | -16.8 (-1.11%) | 3,757 |
| 3 May 2018 | INR | 1,550.15 | 1,599.95 | 1,502.7 | 1,512.1 | 1,512.1 | -43.25 (-2.78%) | 3,462 |
| 2 May 2018 | INR | 1,587.25 | 1,587.25 | 1,552.05 | 1,555.35 | 1,555.35 | -33.25 (-2.09%) | 3,586 |
| 30 Apr 2018 | INR | 1,576 | 1,607 | 1,576 | 1,588.6 | 1,588.6 | +12.35 (+0.78%) | 1,172 |
| 27 Apr 2018 | INR | 1,575 | 1,610 | 1,570.05 | 1,576.25 | 1,576.25 | -8.75 (-0.55%) | 2,240 |
| 26 Apr 2018 | INR | 1,612.55 | 1,620.5 | 1,572.65 | 1,585 | 1,585 | -32.95 (-2.04%) | 2,028 |
| 25 Apr 2018 | INR | 1,629.25 | 1,635 | 1,606.15 | 1,617.95 | 1,617.95 | -14.35 (-0.88%) | 2,085 |
| 24 Apr 2018 | INR | 1,601.65 | 1,649.15 | 1,601.65 | 1,632.3 | 1,632.3 | +22.5 (+1.40%) | 4,345 |
| 23 Apr 2018 | INR | 1,645 | 1,645 | 1,603.6 | 1,609.8 | 1,609.8 | -36.5 (-2.22%) | 2,691 |
| 20 Apr 2018 | INR | 1,648 | 1,648 | 1,620.75 | 1,646.3 | 1,646.3 | +15 (+0.92%) | 975 |
| 19 Apr 2018 | INR | 1,636.65 | 1,640 | 1,623 | 1,631.3 | 1,631.3 | +15.95 (+0.99%) | 1,616 |
| 18 Apr 2018 | INR | 1,663.45 | 1,664.95 | 1,601.1 | 1,615.35 | 1,615.35 | -37.1 (-2.25%) | 4,625 |
| 17 Apr 2018 | INR | 1,643 | 1,673.05 | 1,643 | 1,652.45 | 1,652.45 | -5.5 (-0.33%) | 1,531 |
| 16 Apr 2018 | INR | 1,641.8 | 1,703.95 | 1,637.55 | 1,657.95 | 1,657.95 | -26.4 (-1.57%) | 3,244 |
| 13 Apr 2018 | INR | 1,642.4 | 1,715 | 1,642.4 | 1,684.35 | 1,684.35 | -12.35 (-0.73%) | 1,480 |
| 12 Apr 2018 | INR | 1,754 | 1,754 | 1,684.95 | 1,696.7 | 1,696.7 | -36.45 (-2.10%) | 2,514 |
| 11 Apr 2018 | INR | 1,769.95 | 1,778.7 | 1,715.1 | 1,733.15 | 1,733.15 | -23.2 (-1.32%) | 2,147 |
| 10 Apr 2018 | INR | 1,747.05 | 1,765 | 1,742.3 | 1,756.35 | 1,756.35 | +9.3 (+0.53%) | 2,044 |
| 9 Apr 2018 | INR | 1,742.9 | 1,825 | 1,740 | 1,747.05 | 1,747.05 | +5.65 (+0.32%) | 4,388 |
| 6 Apr 2018 | INR | 1,750 | 1,824.9 | 1,720.25 | 1,741.4 | 1,741.4 | +0.5 (+0.03%) | 10,347 |
| 5 Apr 2018 | INR | 1,672.95 | 1,787.95 | 1,662.05 | 1,740.9 | 1,740.9 | +88.3 (+5.34%) | 15,893 |
| 4 Apr 2018 | INR | 1,630 | 1,675 | 1,624.55 | 1,652.6 | 1,652.6 | +23.8 (+1.46%) | 5,246 |
| 3 Apr 2018 | INR | 1,596.4 | 1,630.1 | 1,595.65 | 1,628.8 | 1,628.8 | +20.65 (+1.28%) | 761 |
| 2 Apr 2018 | INR | 1,625 | 1,625 | 1,600 | 1,608.15 | 1,608.15 | -17.6 (-1.08%) | 2,477 |
| 28 Mar 2018 | INR | 1,600 | 1,638.95 | 1,585.2 | 1,625.75 | 1,625.75 | +16.1 (+1.00%) | 2,462 |
| 27 Mar 2018 | INR | 1,572 | 1,614 | 1,559.1 | 1,609.65 | 1,609.65 | +35.05 (+2.23%) | 3,478 |
| 26 Mar 2018 | INR | 1,551 | 1,578 | 1,525 | 1,574.6 | 1,574.6 | +7.85 (+0.50%) | 6,231 |
| 23 Mar 2018 | INR | 1,533.2 | 1,575.5 | 1,533.15 | 1,566.75 | 1,566.75 | -12.35 (-0.78%) | 1,547 |
