| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2018 | INR | 1,905.3 | 1,967.4 | 1,900 | 1,958.95 | 1,958.95 | +45.7 (+2.39%) | 3,556 |
| 8 May 2018 | INR | 1,885.4 | 1,951.1 | 1,885.4 | 1,913.25 | 1,913.25 | +31.9 (+1.70%) | 3,601 |
| 7 May 2018 | INR | 1,842.75 | 1,895.95 | 1,836.5 | 1,881.35 | 1,881.35 | +40 (+2.17%) | 17,553 |
| 4 May 2018 | INR | 1,885.55 | 1,887.55 | 1,812 | 1,841.35 | 1,841.35 | -47.5 (-2.51%) | 1,763 |
| 3 May 2018 | INR | 1,903.05 | 1,905 | 1,854.65 | 1,888.85 | 1,888.85 | -8.7 (-0.46%) | 640 |
| 2 May 2018 | INR | 1,965 | 1,990 | 1,877.2 | 1,897.55 | 1,897.55 | -63.6 (-3.24%) | 604 |
| 30 Apr 2018 | INR | 1,920.4 | 1,980 | 1,920.4 | 1,961.15 | 1,961.15 | +47 (+2.46%) | 2,011 |
| 27 Apr 2018 | INR | 1,969.9 | 2,025 | 1,900.25 | 1,914.15 | 1,914.15 | -29.05 (-1.49%) | 9,791 |
| 26 Apr 2018 | INR | 1,940.55 | 1,955.9 | 1,912 | 1,943.2 | 1,943.2 | +7.4 (+0.38%) | 1,453 |
| 25 Apr 2018 | INR | 1,915 | 1,950.5 | 1,911 | 1,935.8 | 1,935.8 | +21.25 (+1.11%) | 2,759 |
| 24 Apr 2018 | INR | 1,904.55 | 1,927.7 | 1,895 | 1,914.55 | 1,914.55 | +16.95 (+0.89%) | 1,732 |
| 23 Apr 2018 | INR | 1,849.95 | 1,913.45 | 1,848.15 | 1,897.6 | 1,897.6 | +47.35 (+2.56%) | 4,299 |
| 20 Apr 2018 | INR | 1,860 | 1,860 | 1,845 | 1,850.25 | 1,850.25 | -6.85 (-0.37%) | 1,238 |
| 19 Apr 2018 | INR | 1,801 | 1,860.05 | 1,801 | 1,857.1 | 1,857.1 | +37.3 (+2.05%) | 2,025 |
| 18 Apr 2018 | INR | 1,838.95 | 1,851.5 | 1,810.4 | 1,819.8 | 1,819.8 | +12.6 (+0.70%) | 3,189 |
| 17 Apr 2018 | INR | 1,767 | 1,855 | 1,750.25 | 1,807.2 | 1,807.2 | +37.4 (+2.11%) | 14,725 |
| 16 Apr 2018 | INR | 1,820 | 1,820 | 1,760.15 | 1,769.8 | 1,769.8 | -28.8 (-1.60%) | 738 |
| 13 Apr 2018 | INR | 1,810.05 | 1,820 | 1,791.1 | 1,798.6 | 1,798.6 | -9.75 (-0.54%) | 969 |
| 12 Apr 2018 | INR | 1,832.25 | 1,832.25 | 1,800.2 | 1,808.35 | 1,808.35 | -39.4 (-2.13%) | 1,307 |
| 11 Apr 2018 | INR | 1,854.9 | 1,865 | 1,842.6 | 1,847.75 | 1,847.75 | +0.45 (+0.02%) | 5,204 |
| 10 Apr 2018 | INR | 1,840 | 1,859 | 1,801.25 | 1,847.3 | 1,847.3 | +18.6 (+1.02%) | 3,037 |
| 9 Apr 2018 | INR | 1,786.5 | 1,834.9 | 1,785.35 | 1,828.7 | 1,828.7 | +18.65 (+1.03%) | 1,417 |
| 6 Apr 2018 | INR | 1,795.55 | 1,812 | 1,795.55 | 1,810.05 | 1,810.05 | -0.05 (0.0%) | 2,820 |
| 5 Apr 2018 | INR | 1,812.8 | 1,840 | 1,775 | 1,810.1 | 1,810.1 | +8 (+0.44%) | 3,066 |
| 4 Apr 2018 | INR | 1,771 | 1,809.9 | 1,771 | 1,802.1 | 1,802.1 | +31.75 (+1.79%) | 3,964 |
| 3 Apr 2018 | INR | 1,706 | 1,779 | 1,706 | 1,770.35 | 1,770.35 | +64.9 (+3.81%) | 3,171 |
| 2 Apr 2018 | INR | 1,655 | 1,710 | 1,655 | 1,705.45 | 1,705.45 | +50.5 (+3.05%) | 1,133 |
| 28 Mar 2018 | INR | 1,669.55 | 1,675 | 1,650 | 1,654.95 | 1,654.95 | -13.2 (-0.79%) | 1,443 |
| 27 Mar 2018 | INR | 1,660 | 1,675 | 1,651 | 1,668.15 | 1,668.15 | +11.4 (+0.69%) | 2,063 |
| 26 Mar 2018 | INR | 1,646.95 | 1,664.4 | 1,640 | 1,656.75 | 1,656.75 | +8.35 (+0.51%) | 2,411 |
