| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,057 | 1,057 | 1,010.5 | 1,025.3 | 1,025.3 | -14.9 (-1.43%) | 17,849 |
| 7 May 2018 | INR | 1,043.7 | 1,043.7 | 1,028.05 | 1,040.2 | 1,040.2 | +5.55 (+0.54%) | 10,060 |
| 4 May 2018 | INR | 1,039 | 1,045 | 1,023 | 1,034.65 | 1,034.65 | -5.3 (-0.51%) | 46,203 |
| 3 May 2018 | INR | 1,025 | 1,045 | 1,010.05 | 1,039.95 | 1,039.95 | +26.45 (+2.61%) | 23,702 |
| 2 May 2018 | INR | 1,033.9 | 1,037.35 | 1,001.75 | 1,013.5 | 1,013.5 | -5.55 (-0.54%) | 9,887 |
| 30 Apr 2018 | INR | 1,054 | 1,064.9 | 1,015 | 1,019.05 | 1,019.05 | -9.9 (-0.96%) | 13,227 |
| 27 Apr 2018 | INR | 1,040 | 1,050 | 1,015.6 | 1,028.95 | 1,028.95 | -4.85 (-0.47%) | 54,876 |
| 26 Apr 2018 | INR | 1,050 | 1,055.95 | 1,025 | 1,033.8 | 1,033.8 | -18.95 (-1.80%) | 60,946 |
| 25 Apr 2018 | INR | 1,067 | 1,075.75 | 1,042.6 | 1,052.75 | 1,052.75 | -8 (-0.75%) | 25,554 |
| 24 Apr 2018 | INR | 1,042.7 | 1,078 | 1,036.5 | 1,060.75 | 1,060.75 | +23.05 (+2.22%) | 42,586 |
| 23 Apr 2018 | INR | 1,024.7 | 1,073.4 | 1,003.65 | 1,037.7 | 1,037.7 | +18.05 (+1.77%) | 110,223 |
| 20 Apr 2018 | INR | 1,001.2 | 1,035 | 981.1 | 1,019.65 | 1,019.65 | +13.45 (+1.34%) | 53,574 |
| 19 Apr 2018 | INR | 1,053.7 | 1,064 | 995 | 1,006.2 | 1,006.2 | -27.7 (-2.68%) | 96,741 |
| 18 Apr 2018 | INR | 965.5 | 1,068 | 965.1 | 1,033.9 | 1,033.9 | +72.45 (+7.54%) | 310,524 |
| 17 Apr 2018 | INR | 890 | 972.5 | 887.05 | 961.45 | 961.45 | +73.15 (+8.23%) | 200,748 |
| 16 Apr 2018 | INR | 880.45 | 895.05 | 880.45 | 888.3 | 888.3 | -1.6 (-0.18%) | 62,560 |
| 13 Apr 2018 | INR | 876.05 | 891 | 876.05 | 889.9 | 889.9 | +4.75 (+0.54%) | 68,525 |
| 12 Apr 2018 | INR | 872 | 890.05 | 872 | 885.15 | 885.15 | +4.3 (+0.49%) | 9,608 |
| 11 Apr 2018 | INR | 874.05 | 892 | 874.05 | 880.85 | 880.85 | -1.65 (-0.19%) | 12,661 |
| 10 Apr 2018 | INR | 890 | 911 | 872.5 | 882.5 | 882.5 | -0.2 (-0.02%) | 125,585 |
| 9 Apr 2018 | INR | 880.25 | 1,005 | 870.1 | 882.7 | 882.7 | -0.55 (-0.06%) | 193,061 |
| 6 Apr 2018 | INR | 885 | 889.5 | 871.2 | 883.25 | 883.25 | +8.65 (+0.99%) | 1,247 |
| 5 Apr 2018 | INR | 865.05 | 906 | 865.05 | 874.6 | 874.6 | -3.25 (-0.37%) | 92,796 |
| 4 Apr 2018 | INR | 880.9 | 893.55 | 864.85 | 877.85 | 877.85 | -12 (-1.35%) | 4,276 |
| 3 Apr 2018 | INR | 894 | 909.9 | 884 | 889.85 | 889.85 | +4.8 (+0.54%) | 3,474 |
| 2 Apr 2018 | INR | 847 | 887.15 | 847 | 885.05 | 885.05 | +38.4 (+4.54%) | 2,380 |
| 28 Mar 2018 | INR | 875 | 889.8 | 840.25 | 846.65 | 846.65 | -34.45 (-3.91%) | 4,327 |
| 27 Mar 2018 | INR | 876.35 | 888.5 | 875 | 881.1 | 881.1 | +7.65 (+0.88%) | 1,071 |
| 26 Mar 2018 | INR | 848.5 | 890 | 848.5 | 873.45 | 873.45 | +21.25 (+2.49%) | 9,004 |
| 23 Mar 2018 | INR | 811 | 873 | 811 | 852.2 | 852.2 | +2.55 (+0.30%) | 5,457 |
