| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,502 | 1,523.4 | 1,488.05 | 1,507.6 | 1,507.6 | +2.5 (+0.17%) | 16,656 |
| 7 May 2018 | INR | 1,499 | 1,517.1 | 1,482.2 | 1,505.1 | 1,505.1 | +13.05 (+0.87%) | 7,866 |
| 4 May 2018 | INR | 1,486 | 1,511 | 1,476.6 | 1,492.05 | 1,492.05 | +0.95 (+0.06%) | 26,891 |
| 3 May 2018 | INR | 1,525 | 1,593.3 | 1,476.05 | 1,491.1 | 1,491.1 | -37.7 (-2.47%) | 31,445 |
| 2 May 2018 | INR | 1,576.6 | 1,593 | 1,493.1 | 1,528.8 | 1,528.8 | -39.95 (-2.55%) | 22,971 |
| 30 Apr 2018 | INR | 1,595.4 | 1,648.8 | 1,560 | 1,568.75 | 1,568.75 | -25.65 (-1.61%) | 28,540 |
| 27 Apr 2018 | INR | 1,660 | 1,689.1 | 1,586.45 | 1,594.4 | 1,594.4 | -70.4 (-4.23%) | 23,079 |
| 26 Apr 2018 | INR | 1,718 | 1,754.55 | 1,612 | 1,664.8 | 1,664.8 | -52.05 (-3.03%) | 76,264 |
| 25 Apr 2018 | INR | 1,542 | 1,740.2 | 1,528.05 | 1,716.85 | 1,716.85 | +177.7 (+11.55%) | 152,083 |
| 24 Apr 2018 | INR | 1,525 | 1,553 | 1,525 | 1,539.15 | 1,539.15 | +19.55 (+1.29%) | 28,080 |
| 23 Apr 2018 | INR | 1,408 | 1,565 | 1,408 | 1,519.6 | 1,519.6 | +117.25 (+8.36%) | 357,196 |
| 20 Apr 2018 | INR | 1,393 | 1,420.8 | 1,393 | 1,402.35 | 1,402.35 | +9.9 (+0.71%) | 13,646 |
| 19 Apr 2018 | INR | 1,393 | 1,399.5 | 1,387 | 1,392.45 | 1,392.45 | +5.5 (+0.40%) | 3,436 |
| 18 Apr 2018 | INR | 1,399 | 1,408 | 1,380.6 | 1,386.95 | 1,386.95 | +1.4 (+0.10%) | 7,431 |
| 17 Apr 2018 | INR | 1,394.15 | 1,443.2 | 1,381.25 | 1,385.55 | 1,385.55 | -7 (-0.50%) | 18,732 |
| 16 Apr 2018 | INR | 1,384.65 | 1,411.2 | 1,384.65 | 1,392.55 | 1,392.55 | -1.5 (-0.11%) | 4,437 |
| 13 Apr 2018 | INR | 1,398.95 | 1,407.65 | 1,385 | 1,394.05 | 1,394.05 | -2.05 (-0.15%) | 3,736 |
| 12 Apr 2018 | INR | 1,399 | 1,422.9 | 1,392.75 | 1,396.1 | 1,396.1 | -1.2 (-0.09%) | 9,542 |
| 11 Apr 2018 | INR | 1,410 | 1,414.25 | 1,390 | 1,397.3 | 1,397.3 | -6.4 (-0.46%) | 12,053 |
| 10 Apr 2018 | INR | 1,399 | 1,435.1 | 1,391 | 1,403.7 | 1,403.7 | +5.85 (+0.42%) | 12,000 |
| 9 Apr 2018 | INR | 1,400 | 1,415.2 | 1,393.15 | 1,397.85 | 1,397.85 | -0.55 (-0.04%) | 5,827 |
| 6 Apr 2018 | INR | 1,387 | 1,438.45 | 1,387 | 1,398.4 | 1,398.4 | +4.05 (+0.29%) | 13,364 |
| 5 Apr 2018 | INR | 1,430 | 1,440 | 1,377.5 | 1,394.35 | 1,394.35 | -22.8 (-1.61%) | 16,839 |
| 4 Apr 2018 | INR | 1,417 | 1,447.95 | 1,401 | 1,417.15 | 1,417.15 | -0.95 (-0.07%) | 12,392 |
| 3 Apr 2018 | INR | 1,400 | 1,476.8 | 1,400 | 1,418.1 | 1,418.1 | +8.4 (+0.60%) | 25,998 |
| 2 Apr 2018 | INR | 1,330 | 1,421 | 1,330 | 1,409.7 | 1,409.7 | +68.55 (+5.11%) | 18,006 |
| 28 Mar 2018 | INR | 1,339.4 | 1,366.1 | 1,336 | 1,341.15 | 1,341.15 | +0.4 (+0.03%) | 15,209 |
| 27 Mar 2018 | INR | 1,342 | 1,352 | 1,335.8 | 1,340.75 | 1,340.75 | -1.4 (-0.10%) | 10,608 |
| 26 Mar 2018 | INR | 1,353.8 | 1,355.95 | 1,315 | 1,342.15 | 1,342.15 | -3.25 (-0.24%) | 20,686 |
| 23 Mar 2018 | INR | 1,330 | 1,360 | 1,301 | 1,345.4 | 1,345.4 | +0.35 (+0.03%) | 22,098 |
