| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,045 | 1,055.45 | 1,036.35 | 1,041.1 | 1,041.1 | +1.15 (+0.11%) | 242,662 |
| 7 May 2018 | INR | 1,027 | 1,045 | 1,017.9 | 1,039.95 | 1,039.95 | +14.95 (+1.46%) | 303,134 |
| 4 May 2018 | INR | 1,060 | 1,064 | 1,016.2 | 1,025 | 1,025 | -35.45 (-3.34%) | 406,490 |
| 3 May 2018 | INR | 1,133.8 | 1,133.8 | 992.65 | 1,060.45 | 1,060.45 | -68.4 (-6.06%) | 1,725,841 |
| 2 May 2018 | INR | 1,129 | 1,154 | 1,121 | 1,128.85 | 1,128.85 | +6.45 (+0.57%) | 545,829 |
| 30 Apr 2018 | INR | 1,100 | 1,128.8 | 1,093.5 | 1,122.4 | 1,122.4 | +26.95 (+2.46%) | 285,209 |
| 27 Apr 2018 | INR | 1,085.15 | 1,102 | 1,085.15 | 1,095.45 | 1,095.45 | +6.75 (+0.62%) | 99,491 |
| 26 Apr 2018 | INR | 1,092 | 1,102.7 | 1,083.05 | 1,088.7 | 1,088.7 | -5.8 (-0.53%) | 131,176 |
| 25 Apr 2018 | INR | 1,087 | 1,109.95 | 1,084.55 | 1,094.5 | 1,094.5 | +6.3 (+0.58%) | 324,319 |
| 24 Apr 2018 | INR | 1,091 | 1,099.55 | 1,080 | 1,088.2 | 1,088.2 | -0.55 (-0.05%) | 335,030 |
| 23 Apr 2018 | INR | 1,072.75 | 1,094.4 | 1,068.95 | 1,088.75 | 1,088.75 | +16.7 (+1.56%) | 267,659 |
| 20 Apr 2018 | INR | 1,064 | 1,075 | 1,055.05 | 1,072.05 | 1,072.05 | +7.55 (+0.71%) | 201,828 |
| 19 Apr 2018 | INR | 1,082.1 | 1,084 | 1,060.2 | 1,064.5 | 1,064.5 | -15.7 (-1.45%) | 184,975 |
| 18 Apr 2018 | INR | 1,081 | 1,088.85 | 1,077 | 1,080.2 | 1,080.2 | +0.95 (+0.09%) | 104,016 |
| 17 Apr 2018 | INR | 1,088.9 | 1,088.9 | 1,073.8 | 1,079.25 | 1,079.25 | +1.4 (+0.13%) | 85,196 |
| 16 Apr 2018 | INR | 1,076.15 | 1,083.55 | 1,068 | 1,077.85 | 1,077.85 | +1.7 (+0.16%) | 138,805 |
| 13 Apr 2018 | INR | 1,103.95 | 1,111.75 | 1,074.55 | 1,076.15 | 1,076.15 | -23.7 (-2.15%) | 218,038 |
| 12 Apr 2018 | INR | 1,107 | 1,110.9 | 1,091 | 1,099.85 | 1,099.85 | -5.15 (-0.47%) | 168,294 |
| 11 Apr 2018 | INR | 1,114.55 | 1,121.4 | 1,101 | 1,105 | 1,105 | -9.25 (-0.83%) | 124,573 |
| 10 Apr 2018 | INR | 1,124 | 1,129.45 | 1,106.4 | 1,114.25 | 1,114.25 | -2.1 (-0.19%) | 188,054 |
| 9 Apr 2018 | INR | 1,123 | 1,127.95 | 1,105.6 | 1,116.35 | 1,116.35 | -7.05 (-0.63%) | 162,856 |
| 6 Apr 2018 | INR | 1,124 | 1,131.9 | 1,115.45 | 1,123.4 | 1,123.4 | -1.45 (-0.13%) | 152,360 |
| 5 Apr 2018 | INR | 1,127 | 1,135 | 1,121 | 1,124.85 | 1,124.85 | +8.3 (+0.74%) | 142,231 |
| 4 Apr 2018 | INR | 1,124.05 | 1,133 | 1,097.5 | 1,116.55 | 1,116.55 | -7.9 (-0.70%) | 185,517 |
| 3 Apr 2018 | INR | 1,101.85 | 1,130.85 | 1,095 | 1,124.45 | 1,124.45 | +22.6 (+2.05%) | 195,957 |
| 2 Apr 2018 | INR | 1,079.8 | 1,107.7 | 1,063 | 1,101.85 | 1,101.85 | +29 (+2.70%) | 176,454 |
| 28 Mar 2018 | INR | 1,086.1 | 1,103 | 1,070 | 1,072.85 | 1,072.85 | -18.65 (-1.71%) | 179,003 |
| 27 Mar 2018 | INR | 1,110 | 1,110 | 1,087.2 | 1,091.5 | 1,091.5 | -11.6 (-1.05%) | 114,390 |
| 26 Mar 2018 | INR | 1,091 | 1,111 | 1,071 | 1,103.1 | 1,103.1 | +12.2 (+1.12%) | 97,755 |
| 23 Mar 2018 | INR | 1,080 | 1,100.05 | 1,078.5 | 1,090.9 | 1,090.9 | -4.65 (-0.42%) | 134,822 |
