| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2018 | INR | 4,963.75 | 5,128.75 | 4,922.5 | 5,032.5 | 5,032.5 | +110 (+2.23%) | 34,686 |
| 4 May 2018 | INR | 4,895 | 5,142.5 | 4,757.5 | 4,922.5 | 4,922.5 | +82.5 (+1.70%) | 35,460 |
| 3 May 2018 | INR | 4,853.75 | 4,963.75 | 4,675 | 4,840 | 4,840 | -96.25 (-1.95%) | 34,987 |
| 2 May 2018 | INR | 5,183.75 | 5,541.25 | 4,853.75 | 4,936.25 | 4,936.25 | -110 (-2.18%) | 75,625 |
| 30 Apr 2018 | INR | 4,826.25 | 5,156.25 | 4,620 | 5,046.25 | 5,046.25 | +110 (+2.23%) | 56,184 |
| 27 Apr 2018 | INR | 5,321.25 | 5,500 | 4,867.5 | 4,936.25 | 4,936.25 | -385 (-7.24%) | 85,452 |
| 26 Apr 2018 | INR | 6,022.5 | 6,160 | 5,060 | 5,321.25 | 5,321.25 | -948.75 (-15.13%) | 137,570 |
| 25 Apr 2018 | INR | 6,297.5 | 6,503.75 | 6,105 | 6,270 | 6,270 | -151.25 (-2.36%) | 40,290 |
| 24 Apr 2018 | INR | 6,737.5 | 7,177.5 | 6,173.75 | 6,421.25 | 6,421.25 | -990 (-13.36%) | 89,025 |
| 23 Apr 2018 | INR | 7,782.5 | 7,823.75 | 7,163.75 | 7,411.25 | 7,411.25 | -343.75 (-4.43%) | 29,372 |
| 20 Apr 2018 | INR | 7,878.75 | 7,906.25 | 7,672.5 | 7,755 | 7,755 | -192.5 (-2.42%) | 7,558 |
| 19 Apr 2018 | INR | 8,002.5 | 8,085 | 7,837.5 | 7,947.5 | 7,947.5 | -41.25 (-0.52%) | 8,532 |
| 18 Apr 2018 | INR | 8,112.5 | 8,126.25 | 7,947.5 | 7,988.75 | 7,988.75 | -96.25 (-1.19%) | 5,722 |
| 17 Apr 2018 | INR | 8,085 | 8,195 | 8,030 | 8,085 | 8,085 | +13.75 (+0.17%) | 5,847 |
| 16 Apr 2018 | INR | 7,988.75 | 8,112.5 | 7,920 | 8,071.25 | 8,071.25 | -68.75 (-0.84%) | 9,280 |
| 13 Apr 2018 | INR | 7,975 | 8,373.75 | 7,975 | 8,140 | 8,140 | +123.75 (+1.54%) | 20,023 |
| 12 Apr 2018 | INR | 8,222.5 | 8,263.75 | 7,975 | 8,016.25 | 8,016.25 | -178.75 (-2.18%) | 8,773 |
| 11 Apr 2018 | INR | 8,373.75 | 8,373.75 | 8,140 | 8,195 | 8,195 | -123.75 (-1.49%) | 7,691 |
| 10 Apr 2018 | INR | 8,387.5 | 8,415 | 8,208.75 | 8,318.75 | 8,318.75 | +13.75 (+0.17%) | 9,356 |
| 9 Apr 2018 | INR | 8,360 | 8,428.75 | 8,250 | 8,305 | 8,305 | -13.75 (-0.17%) | 12,264 |
| 6 Apr 2018 | INR | 8,401.25 | 8,566.25 | 8,167.5 | 8,318.75 | 8,318.75 | -55 (-0.66%) | 15,981 |
| 5 Apr 2018 | INR | 8,525 | 8,745 | 8,305 | 8,373.75 | 8,373.75 | +82.5 (+1.00%) | 32,251 |
| 4 Apr 2018 | INR | 8,043.75 | 8,731.25 | 7,892.5 | 8,291.25 | 8,291.25 | +385 (+4.87%) | 64,600 |
| 3 Apr 2018 | INR | 7,700 | 7,975 | 7,535 | 7,906.25 | 7,906.25 | +165 (+2.13%) | 23,847 |
| 2 Apr 2018 | INR | 7,686.25 | 7,865 | 7,562.5 | 7,741.25 | 7,741.25 | +206.25 (+2.74%) | 19,474 |
| 28 Mar 2018 | INR | 7,961.25 | 7,961.25 | 7,438.75 | 7,535 | 7,535 | -563.75 (-6.96%) | 28,097 |
| 27 Mar 2018 | INR | 8,002.5 | 8,277.5 | 7,947.5 | 8,098.75 | 8,098.75 | +151.25 (+1.90%) | 19,652 |
| 26 Mar 2018 | INR | 8,030 | 8,085 | 7,713.75 | 7,947.5 | 7,947.5 | -41.25 (-0.52%) | 17,779 |
| 23 Mar 2018 | INR | 7,988.75 | 8,167.5 | 7,782.5 | 7,988.75 | 7,988.75 | -357.5 (-4.28%) | 22,435 |
| 22 Mar 2018 | INR | 8,951.25 | 9,020 | 8,222.5 | 8,346.25 | 8,346.25 | -550 (-6.18%) | 29,006 |
