| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,390 | 1,390.95 | 1,385 | 1,385.9 | 27.718 | -4.1 (-0.29%) | 66 |
| 7 May 2018 | INR | 1,389.95 | 1,398.95 | 1,375.2 | 1,390 | 27.8 | +15.3 (+1.11%) | 178 |
| 4 May 2018 | INR | 1,375 | 1,379.95 | 1,371 | 1,374.7 | 27.494 | -0.3 (-0.02%) | 242 |
| 3 May 2018 | INR | 1,378 | 1,378 | 1,370.1 | 1,375 | 27.5 | -2.8 (-0.20%) | 453 |
| 2 May 2018 | INR | 1,384.85 | 1,384.85 | 1,374 | 1,377.8 | 27.556 | -7.2 (-0.52%) | 253 |
| 30 Apr 2018 | INR | 1,390 | 1,396.95 | 1,385 | 1,385 | 27.7 | +0.2 (+0.01%) | 441 |
| 27 Apr 2018 | INR | 1,384 | 1,385.95 | 1,378 | 1,384.8 | 27.696 | -5.75 (-0.41%) | 330 |
| 26 Apr 2018 | INR | 1,395.9 | 1,395.9 | 1,386 | 1,390.55 | 27.811 | -1.35 (-0.10%) | 106 |
| 25 Apr 2018 | INR | 1,387 | 1,391.95 | 1,387 | 1,391.9 | 27.838 | +4.65 (+0.34%) | 34 |
| 24 Apr 2018 | INR | 1,385 | 1,388 | 1,385 | 1,387.25 | 27.745 | -2 (-0.14%) | 64 |
| 23 Apr 2018 | INR | 1,390.95 | 1,391.9 | 1,380 | 1,389.25 | 27.785 | -6.9 (-0.49%) | 506 |
| 20 Apr 2018 | INR | 1,388.8 | 1,399 | 1,388.05 | 1,396.15 | 27.923 | -0.65 (-0.05%) | 219 |
| 19 Apr 2018 | INR | 1,396 | 1,400 | 1,392.15 | 1,396.8 | 27.936 | +0.95 (+0.07%) | 375 |
| 18 Apr 2018 | INR | 1,395.95 | 1,398.6 | 1,388.8 | 1,395.85 | 27.917 | +7.6 (+0.55%) | 676 |
| 17 Apr 2018 | INR | 1,385 | 1,390 | 1,365 | 1,388.25 | 27.765 | -0.1 (-0.01%) | 421 |
| 16 Apr 2018 | INR | 1,380.3 | 1,391.25 | 1,380.3 | 1,388.35 | 27.767 | +10.5 (+0.76%) | 127 |
| 13 Apr 2018 | INR | 1,389 | 1,389 | 1,375 | 1,377.85 | 27.557 | -9.15 (-0.66%) | 70 |
| 12 Apr 2018 | INR | 1,376.6 | 1,389.95 | 1,375 | 1,387 | 27.74 | +10.1 (+0.73%) | 213 |
| 11 Apr 2018 | INR | 1,370 | 1,379.95 | 1,368 | 1,376.9 | 27.538 | +8.3 (+0.61%) | 1,651 |
| 10 Apr 2018 | INR | 1,363.9 | 1,369.95 | 1,352.5 | 1,368.6 | 27.372 | +8.6 (+0.63%) | 213 |
| 9 Apr 2018 | INR | 1,351.8 | 1,360 | 1,348.8 | 1,360 | 27.2 | +3.05 (+0.22%) | 614 |
| 6 Apr 2018 | INR | 1,362.25 | 1,362.95 | 1,355 | 1,356.95 | 27.139 | -5.3 (-0.39%) | 46 |
| 5 Apr 2018 | INR | 1,372 | 1,372 | 1,359 | 1,362.25 | 27.245 | -12.55 (-0.91%) | 102 |
| 4 Apr 2018 | INR | 1,369 | 1,375 | 1,363 | 1,374.8 | 27.496 | +5.75 (+0.42%) | 158 |
| 3 Apr 2018 | INR | 1,373.15 | 1,375 | 1,369 | 1,369.05 | 27.381 | +5.1 (+0.37%) | 200 |
| 2 Apr 2018 | INR | 1,365 | 1,392.45 | 1,358.05 | 1,363.95 | 27.279 | -2 (-0.15%) | 292 |
| 28 Mar 2018 | INR | 1,367 | 1,369 | 1,362.2 | 1,365.95 | 27.319 | -3 (-0.22%) | 212 |
| 27 Mar 2018 | INR | 1,366 | 1,371 | 1,365.1 | 1,368.95 | 27.379 | +3.55 (+0.26%) | 731 |
| 26 Mar 2018 | INR | 1,369 | 1,369 | 1,364 | 1,365.4 | 27.308 | -2.5 (-0.18%) | 187 |
| 23 Mar 2018 | INR | 1,366 | 1,369 | 1,357.1 | 1,367.9 | 27.358 | +8.4 (+0.62%) | 509 |
