| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2018 | INR | 1,226.55 | 1,231.25 | 1,205 | 1,218.8 | 1,218.8 | -4.95 (-0.40%) | 48,487 |
| 9 May 2018 | INR | 1,243.3 | 1,249 | 1,210 | 1,223.75 | 1,223.75 | -9.45 (-0.77%) | 71,083 |
| 8 May 2018 | INR | 1,189 | 1,249 | 1,189 | 1,233.2 | 1,233.2 | +44.3 (+3.73%) | 263,174 |
| 7 May 2018 | INR | 1,177 | 1,204.8 | 1,165 | 1,188.9 | 1,188.9 | +21.45 (+1.84%) | 141,330 |
| 4 May 2018 | INR | 1,169 | 1,175 | 1,155 | 1,167.45 | 1,167.45 | +0.7 (+0.06%) | 64,884 |
| 3 May 2018 | INR | 1,144.2 | 1,197 | 1,125.05 | 1,166.75 | 1,166.75 | +27.05 (+2.37%) | 118,655 |
| 2 May 2018 | INR | 1,172 | 1,172 | 1,135.6 | 1,139.7 | 1,139.7 | -22.55 (-1.94%) | 44,458 |
| 30 Apr 2018 | INR | 1,160.1 | 1,167.9 | 1,132 | 1,162.25 | 1,162.25 | -0.45 (-0.04%) | 88,942 |
| 27 Apr 2018 | INR | 1,161.65 | 1,169 | 1,141.95 | 1,162.7 | 1,162.7 | +1.05 (+0.09%) | 52,346 |
| 26 Apr 2018 | INR | 1,137 | 1,185.75 | 1,121.2 | 1,161.65 | 1,161.65 | +46.25 (+4.15%) | 366,881 |
| 25 Apr 2018 | INR | 1,062.35 | 1,144.8 | 1,062 | 1,115.4 | 1,115.4 | +50.2 (+4.71%) | 319,433 |
| 24 Apr 2018 | INR | 1,064 | 1,087.5 | 1,052.6 | 1,065.2 | 1,065.2 | +1.75 (+0.16%) | 48,916 |
| 23 Apr 2018 | INR | 1,053.9 | 1,075 | 1,048 | 1,063.45 | 1,063.45 | +9.55 (+0.91%) | 139,104 |
| 20 Apr 2018 | INR | 1,067 | 1,077 | 1,044 | 1,053.9 | 1,053.9 | -10.55 (-0.99%) | 29,352 |
| 19 Apr 2018 | INR | 1,057.8 | 1,068.95 | 1,043.75 | 1,064.45 | 1,064.45 | +6.65 (+0.63%) | 22,339 |
| 18 Apr 2018 | INR | 1,061.05 | 1,087.1 | 1,050 | 1,057.8 | 1,057.8 | +2 (+0.19%) | 422,893 |
| 17 Apr 2018 | INR | 1,054.8 | 1,065.5 | 1,050 | 1,055.8 | 1,055.8 | +9.75 (+0.93%) | 68,822 |
| 16 Apr 2018 | INR | 1,042 | 1,070.7 | 1,032 | 1,046.05 | 1,046.05 | +4.65 (+0.45%) | 239,781 |
| 13 Apr 2018 | INR | 1,039 | 1,048.45 | 1,036 | 1,041.4 | 1,041.4 | +6.05 (+0.58%) | 25,179 |
| 12 Apr 2018 | INR | 1,052.8 | 1,059 | 1,025.8 | 1,035.35 | 1,035.35 | -10.1 (-0.97%) | 30,761 |
| 11 Apr 2018 | INR | 1,040 | 1,056.55 | 1,035 | 1,045.45 | 1,045.45 | +10 (+0.97%) | 38,223 |
| 10 Apr 2018 | INR | 1,067 | 1,067 | 1,031.2 | 1,035.45 | 1,035.45 | -24.9 (-2.35%) | 20,389 |
| 9 Apr 2018 | INR | 1,075 | 1,075 | 1,044.2 | 1,060.35 | 1,060.35 | -7 (-0.66%) | 65,147 |
| 6 Apr 2018 | INR | 1,055.1 | 1,071.35 | 1,040.55 | 1,067.35 | 1,067.35 | +9.8 (+0.93%) | 203,726 |
| 5 Apr 2018 | INR | 1,015.1 | 1,068 | 1,015.1 | 1,057.55 | 1,057.55 | +42.55 (+4.19%) | 633,272 |
| 4 Apr 2018 | INR | 1,014 | 1,019.1 | 1,006.15 | 1,015 | 1,015 | +8.6 (+0.85%) | 391,895 |
| 3 Apr 2018 | INR | 1,017.1 | 1,024 | 1,000.05 | 1,006.4 | 1,006.4 | -13.05 (-1.28%) | 318,851 |
| 2 Apr 2018 | INR | 1,035 | 1,046.5 | 1,011.6 | 1,019.45 | 1,019.45 | -8.55 (-0.83%) | 72,618 |
| 28 Mar 2018 | INR | 1,055 | 1,070.95 | 1,021.5 | 1,028 | 1,028 | -21.8 (-2.08%) | 100,273 |
| 27 Mar 2018 | INR | 1,060 | 1,069 | 1,044 | 1,049.8 | 1,049.8 | -6.15 (-0.58%) | 29,238 |
