| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,189.95 | 1,204.9 | 1,160.2 | 1,195.9 | 1,195.9 | +27.5 (+2.35%) | 68,244 |
| 7 May 2018 | INR | 1,190 | 1,203.6 | 1,141.35 | 1,168.4 | 1,168.4 | -13.3 (-1.13%) | 135,053 |
| 4 May 2018 | INR | 1,206 | 1,218.4 | 1,169.9 | 1,181.7 | 1,181.7 | -24.1 (-2.00%) | 135,905 |
| 3 May 2018 | INR | 1,289 | 1,293 | 1,111.3 | 1,205.8 | 1,205.8 | -142.45 (-10.57%) | 691,050 |
| 2 May 2018 | INR | 1,420 | 1,420 | 1,335.05 | 1,348.25 | 1,348.25 | -51.45 (-3.68%) | 96,021 |
| 30 Apr 2018 | INR | 1,370 | 1,438.95 | 1,361.75 | 1,399.7 | 1,399.7 | -7.1 (-0.50%) | 95,279 |
| 27 Apr 2018 | INR | 1,500.05 | 1,502.25 | 1,400 | 1,406.8 | 1,406.8 | -93.1 (-6.21%) | 108,622 |
| 26 Apr 2018 | INR | 1,494 | 1,509.55 | 1,474 | 1,499.9 | 1,499.9 | +6.15 (+0.41%) | 27,071 |
| 25 Apr 2018 | INR | 1,481 | 1,504 | 1,481 | 1,493.75 | 1,493.75 | +11.8 (+0.80%) | 25,389 |
| 24 Apr 2018 | INR | 1,480 | 1,496 | 1,464 | 1,481.95 | 1,481.95 | -2.4 (-0.16%) | 27,998 |
| 23 Apr 2018 | INR | 1,503 | 1,505.55 | 1,476 | 1,484.35 | 1,484.35 | -19.55 (-1.30%) | 25,225 |
| 20 Apr 2018 | INR | 1,488 | 1,520 | 1,474.1 | 1,503.9 | 1,503.9 | +16.45 (+1.11%) | 62,160 |
| 19 Apr 2018 | INR | 1,465.1 | 1,495 | 1,456.1 | 1,487.45 | 1,487.45 | +12.05 (+0.82%) | 45,558 |
| 18 Apr 2018 | INR | 1,490.15 | 1,497.25 | 1,466.6 | 1,475.4 | 1,475.4 | -12.05 (-0.81%) | 24,901 |
| 17 Apr 2018 | INR | 1,465 | 1,494.05 | 1,459.85 | 1,487.45 | 1,487.45 | +31.6 (+2.17%) | 38,242 |
| 16 Apr 2018 | INR | 1,466 | 1,484.9 | 1,449.95 | 1,455.85 | 1,455.85 | -4.55 (-0.31%) | 34,681 |
| 13 Apr 2018 | INR | 1,487.3 | 1,492.55 | 1,456 | 1,460.4 | 1,460.4 | -35.6 (-2.38%) | 17,124 |
| 12 Apr 2018 | INR | 1,481 | 1,506.4 | 1,460 | 1,496 | 1,496 | +17.1 (+1.16%) | 36,105 |
| 11 Apr 2018 | INR | 1,474 | 1,487.2 | 1,428.75 | 1,478.9 | 1,478.9 | -0.65 (-0.04%) | 64,810 |
| 10 Apr 2018 | INR | 1,492.8 | 1,503 | 1,474.75 | 1,479.55 | 1,479.55 | -13.75 (-0.92%) | 21,715 |
| 9 Apr 2018 | INR | 1,454 | 1,506.95 | 1,445.85 | 1,493.3 | 1,493.3 | +36.05 (+2.47%) | 31,886 |
| 6 Apr 2018 | INR | 1,458 | 1,470 | 1,414.35 | 1,457.25 | 1,457.25 | +8.6 (+0.59%) | 56,690 |
| 5 Apr 2018 | INR | 1,405 | 1,456.6 | 1,400.45 | 1,448.65 | 1,448.65 | +60.15 (+4.33%) | 67,022 |
| 4 Apr 2018 | INR | 1,369 | 1,416.95 | 1,369 | 1,388.5 | 1,388.5 | +20.9 (+1.53%) | 66,251 |
| 3 Apr 2018 | INR | 1,328.9 | 1,377.05 | 1,322.15 | 1,367.6 | 1,367.6 | +38.7 (+2.91%) | 43,556 |
| 2 Apr 2018 | INR | 1,286.5 | 1,334.2 | 1,286.25 | 1,328.9 | 1,328.9 | +42.4 (+3.30%) | 30,577 |
| 28 Mar 2018 | INR | 1,292 | 1,312 | 1,272.1 | 1,286.5 | 1,286.5 | -10.15 (-0.78%) | 29,282 |
| 27 Mar 2018 | INR | 1,295 | 1,314.65 | 1,285.25 | 1,296.65 | 1,296.65 | +21.1 (+1.65%) | 27,999 |
| 26 Mar 2018 | INR | 1,248 | 1,282 | 1,244.8 | 1,275.55 | 1,275.55 | +28.25 (+2.26%) | 18,613 |
| 23 Mar 2018 | INR | 1,248 | 1,253.5 | 1,230 | 1,247.3 | 1,247.3 | -11.75 (-0.93%) | 16,640 |
