| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,308.9 | 1,344 | 1,290 | 1,324.6 | 1,324.6 | +29.8 (+2.30%) | 159,521 |
| 7 May 2018 | INR | 1,277.45 | 1,323 | 1,270 | 1,294.8 | 1,294.8 | +18.65 (+1.46%) | 99,740 |
| 4 May 2018 | INR | 1,266.9 | 1,287.9 | 1,238 | 1,276.15 | 1,276.15 | +8.3 (+0.65%) | 123,061 |
| 3 May 2018 | INR | 1,315 | 1,319.95 | 1,259 | 1,267.85 | 1,267.85 | -42.55 (-3.25%) | 65,013 |
| 2 May 2018 | INR | 1,338.9 | 1,341.55 | 1,290 | 1,310.4 | 1,310.4 | -19.2 (-1.44%) | 64,755 |
| 30 Apr 2018 | INR | 1,354.95 | 1,358 | 1,325 | 1,329.6 | 1,329.6 | -7.45 (-0.56%) | 46,807 |
| 27 Apr 2018 | INR | 1,353 | 1,363.9 | 1,309.1 | 1,337.05 | 1,337.05 | -12.35 (-0.92%) | 141,781 |
| 26 Apr 2018 | INR | 1,302 | 1,375 | 1,302 | 1,349.4 | 1,349.4 | +60.15 (+4.67%) | 492,171 |
| 25 Apr 2018 | INR | 1,221 | 1,311 | 1,221 | 1,289.25 | 1,289.25 | +66 (+5.40%) | 1,221,193 |
| 24 Apr 2018 | INR | 1,246 | 1,259 | 1,216.3 | 1,223.25 | 1,223.25 | -22.85 (-1.83%) | 93,283 |
| 23 Apr 2018 | INR | 1,199.9 | 1,284 | 1,195 | 1,246.1 | 1,246.1 | +52.05 (+4.36%) | 344,232 |
| 20 Apr 2018 | INR | 1,167 | 1,234 | 1,160.25 | 1,194.05 | 1,194.05 | +36.65 (+3.17%) | 310,325 |
| 19 Apr 2018 | INR | 1,165 | 1,175 | 1,145.55 | 1,157.4 | 1,157.4 | +3.8 (+0.33%) | 71,909 |
| 18 Apr 2018 | INR | 1,156 | 1,178 | 1,145.5 | 1,153.6 | 1,153.6 | -5.1 (-0.44%) | 76,185 |
| 17 Apr 2018 | INR | 1,187 | 1,194.95 | 1,155 | 1,158.7 | 1,158.7 | -15.95 (-1.36%) | 61,869 |
| 16 Apr 2018 | INR | 1,193.85 | 1,196.3 | 1,165 | 1,174.65 | 1,174.65 | -19.2 (-1.61%) | 60,037 |
| 13 Apr 2018 | INR | 1,210.7 | 1,222.75 | 1,187 | 1,193.85 | 1,193.85 | -12.95 (-1.07%) | 66,615 |
| 12 Apr 2018 | INR | 1,200 | 1,255 | 1,195.2 | 1,206.8 | 1,206.8 | +8.35 (+0.70%) | 160,675 |
| 11 Apr 2018 | INR | 1,211.05 | 1,222.25 | 1,195 | 1,198.45 | 1,198.45 | -11.05 (-0.91%) | 38,307 |
| 10 Apr 2018 | INR | 1,228.8 | 1,244 | 1,205.05 | 1,209.5 | 1,209.5 | -9.45 (-0.78%) | 58,091 |
| 9 Apr 2018 | INR | 1,242 | 1,270.65 | 1,203.25 | 1,218.95 | 1,218.95 | -2.9 (-0.24%) | 228,938 |
| 6 Apr 2018 | INR | 1,225.05 | 1,234.9 | 1,210 | 1,221.85 | 1,221.85 | -2.1 (-0.17%) | 20,547 |
| 5 Apr 2018 | INR | 1,230 | 1,240.65 | 1,220.9 | 1,223.95 | 1,223.95 | +4.4 (+0.36%) | 107,010 |
| 4 Apr 2018 | INR | 1,230 | 1,248.95 | 1,205.15 | 1,219.55 | 1,219.55 | -7.45 (-0.61%) | 44,969 |
| 3 Apr 2018 | INR | 1,245 | 1,257 | 1,221.1 | 1,227 | 1,227 | -15.65 (-1.26%) | 48,117 |
| 2 Apr 2018 | INR | 1,238 | 1,264.35 | 1,236.55 | 1,242.65 | 1,242.65 | +7.05 (+0.57%) | 70,546 |
| 28 Mar 2018 | INR | 1,241 | 1,248 | 1,217.3 | 1,235.6 | 1,235.6 | -7.05 (-0.57%) | 237,189 |
| 27 Mar 2018 | INR | 1,255 | 1,274 | 1,230 | 1,242.65 | 1,242.65 | +1.95 (+0.16%) | 172,956 |
| 26 Mar 2018 | INR | 1,218 | 1,255 | 1,201.7 | 1,240.7 | 1,240.7 | +24.6 (+2.02%) | 165,174 |
| 23 Mar 2018 | INR | 1,190 | 1,224.8 | 1,180 | 1,216.1 | 1,216.1 | +30.8 (+2.60%) | 191,083 |
