| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2018 | INR | 1,585 | 1,615 | 1,575 | 1,577.6 | 1,577.6 | -7.95 (-0.50%) | 654 |
| 7 May 2018 | INR | 1,582 | 1,615.95 | 1,570.1 | 1,585.55 | 1,585.55 | -9.85 (-0.62%) | 1,767 |
| 4 May 2018 | INR | 1,577.95 | 1,610 | 1,550 | 1,595.4 | 1,595.4 | +38.1 (+2.45%) | 1,952 |
| 3 May 2018 | INR | 1,592 | 1,609.9 | 1,548 | 1,557.3 | 1,557.3 | -53.8 (-3.34%) | 3,652 |
| 2 May 2018 | INR | 1,600 | 1,638.15 | 1,591 | 1,611.1 | 1,611.1 | +10.35 (+0.65%) | 4,261 |
| 30 Apr 2018 | INR | 1,604 | 1,640 | 1,501.05 | 1,600.75 | 1,600.75 | -18.7 (-1.15%) | 4,271 |
| 27 Apr 2018 | INR | 1,684 | 1,684 | 1,600 | 1,619.45 | 1,619.45 | -16.85 (-1.03%) | 4,064 |
| 26 Apr 2018 | INR | 1,625 | 1,661 | 1,620 | 1,636.3 | 1,636.3 | +17 (+1.05%) | 3,711 |
| 25 Apr 2018 | INR | 1,502 | 1,687 | 1,502 | 1,619.3 | 1,619.3 | +71.9 (+4.65%) | 11,687 |
| 24 Apr 2018 | INR | 1,559 | 1,587 | 1,500 | 1,547.4 | 1,547.4 | +31.4 (+2.07%) | 5,820 |
| 23 Apr 2018 | INR | 1,348 | 1,569 | 1,329 | 1,516 | 1,516 | +176.75 (+13.20%) | 21,297 |
| 20 Apr 2018 | INR | 1,296 | 1,341 | 1,296 | 1,339.25 | 1,339.25 | +36 (+2.76%) | 16,348 |
| 19 Apr 2018 | INR | 1,300 | 1,329.8 | 1,291.6 | 1,303.25 | 1,303.25 | -6.85 (-0.52%) | 1,323 |
| 18 Apr 2018 | INR | 1,320 | 1,327 | 1,310 | 1,310.1 | 1,310.1 | -10.4 (-0.79%) | 1,919 |
| 17 Apr 2018 | INR | 1,330 | 1,330 | 1,303 | 1,320.5 | 1,320.5 | +12.7 (+0.97%) | 1,205 |
| 16 Apr 2018 | INR | 1,332 | 1,333 | 1,290 | 1,307.8 | 1,307.8 | -2.9 (-0.22%) | 1,430 |
| 13 Apr 2018 | INR | 1,338 | 1,338 | 1,298 | 1,310.7 | 1,310.7 | +9.95 (+0.76%) | 7,946 |
| 12 Apr 2018 | INR | 1,335 | 1,349.5 | 1,291.1 | 1,300.75 | 1,300.75 | -19.15 (-1.45%) | 2,052 |
| 11 Apr 2018 | INR | 1,369 | 1,369 | 1,303 | 1,319.9 | 1,319.9 | -26.35 (-1.96%) | 2,224 |
| 10 Apr 2018 | INR | 1,276 | 1,365 | 1,275.5 | 1,346.25 | 1,346.25 | +34.2 (+2.61%) | 4,344 |
| 9 Apr 2018 | INR | 1,309.9 | 1,320 | 1,300 | 1,312.05 | 1,312.05 | +12.05 (+0.93%) | 4,172 |
| 6 Apr 2018 | INR | 1,220.5 | 1,314 | 1,220.5 | 1,300 | 1,300 | +40.15 (+3.19%) | 8,337 |
| 5 Apr 2018 | INR | 1,290 | 1,290 | 1,253 | 1,259.85 | 1,259.85 | -12.15 (-0.96%) | 831 |
| 4 Apr 2018 | INR | 1,302 | 1,302 | 1,260 | 1,272 | 1,272 | +7.1 (+0.56%) | 997 |
| 3 Apr 2018 | INR | 1,240 | 1,267 | 1,238 | 1,264.9 | 1,264.9 | +24.1 (+1.94%) | 4,469 |
| 2 Apr 2018 | INR | 1,250 | 1,250 | 1,230 | 1,240.8 | 1,240.8 | +7.7 (+0.62%) | 886 |
| 28 Mar 2018 | INR | 1,250 | 1,250 | 1,212.5 | 1,233.1 | 1,233.1 | -15.1 (-1.21%) | 831 |
| 27 Mar 2018 | INR | 1,239 | 1,268 | 1,236 | 1,248.2 | 1,248.2 | +10.85 (+0.88%) | 933 |
| 26 Mar 2018 | INR | 1,245 | 1,245 | 1,230 | 1,237.35 | 1,237.35 | +3.8 (+0.31%) | 110,419 |
| 23 Mar 2018 | INR | 1,215 | 1,247.2 | 1,215 | 1,233.55 | 1,233.55 | +2.3 (+0.19%) | 5,793 |
