| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 17,000 | 17,763.5 | 17,000 | 17,627.95 | 17,627.95 | +749.65 (+4.44%) | 1,099 |
| 12 Sep 2018 | INR | 16,975 | 17,038 | 16,494 | 16,878.3 | 16,878.3 | -126.2 (-0.74%) | 472 |
| 11 Sep 2018 | INR | 17,260 | 17,309.9 | 16,945.5 | 17,004.5 | 17,004.5 | -278.05 (-1.61%) | 4,460 |
| 10 Sep 2018 | INR | 18,000 | 18,000 | 17,226.05 | 17,282.55 | 17,282.55 | -661.35 (-3.69%) | 804 |
| 7 Sep 2018 | INR | 18,223.65 | 18,223.65 | 17,905 | 17,943.9 | 17,943.9 | -242.3 (-1.33%) | 310 |
| 6 Sep 2018 | INR | 18,252 | 18,320.05 | 18,120 | 18,186.2 | 18,186.2 | -38.5 (-0.21%) | 256 |
| 5 Sep 2018 | INR | 18,281.7 | 18,500 | 18,170.4 | 18,224.7 | 18,224.7 | -99.65 (-0.54%) | 367 |
| 4 Sep 2018 | INR | 18,943.9 | 18,943.9 | 18,209 | 18,324.35 | 18,324.35 | -643.85 (-3.39%) | 2,781 |
| 3 Sep 2018 | INR | 19,000 | 19,260 | 18,899.85 | 18,968.2 | 18,968.2 | +8 (+0.04%) | 413 |
| 31 Aug 2018 | INR | 18,870 | 19,005 | 18,648.55 | 18,960.2 | 18,960.2 | +78 (+0.41%) | 417 |
| 30 Aug 2018 | INR | 18,836.75 | 18,951 | 18,781.8 | 18,882.2 | 18,882.2 | +53.55 (+0.28%) | 145 |
| 29 Aug 2018 | INR | 18,810.95 | 18,950 | 18,505.1 | 18,828.65 | 18,828.65 | +41.45 (+0.22%) | 485 |
| 28 Aug 2018 | INR | 18,731 | 18,878.65 | 18,599 | 18,787.2 | 18,787.2 | +220.85 (+1.19%) | 5,355 |
| 27 Aug 2018 | INR | 18,339 | 18,618.7 | 18,284.6 | 18,566.35 | 18,566.35 | +162.5 (+0.88%) | 524 |
| 24 Aug 2018 | INR | 17,999.95 | 18,451.95 | 17,927 | 18,403.85 | 18,403.85 | +454.15 (+2.53%) | 977 |
| 23 Aug 2018 | INR | 17,809.8 | 18,000 | 17,730.2 | 17,949.7 | 17,949.7 | +186.65 (+1.05%) | 378 |
| 21 Aug 2018 | INR | 17,600 | 17,870.85 | 17,400 | 17,763.05 | 17,763.05 | +12.55 (+0.07%) | 242 |
| 20 Aug 2018 | INR | 17,555 | 17,820.9 | 17,555 | 17,750.5 | 17,750.5 | +33.25 (+0.19%) | 1,050 |
| 17 Aug 2018 | INR | 17,187.3 | 17,870.1 | 17,100 | 17,717.25 | 17,717.25 | +712.3 (+4.19%) | 971 |
| 16 Aug 2018 | INR | 17,200 | 17,284.25 | 16,951.05 | 17,004.95 | 17,004.95 | -271.7 (-1.57%) | 250 |
| 14 Aug 2018 | INR | 17,247.85 | 17,300 | 16,986.95 | 17,276.65 | 17,276.65 | +118.45 (+0.69%) | 497 |
| 13 Aug 2018 | INR | 17,348.05 | 17,348.05 | 17,064.05 | 17,158.2 | 17,158.2 | -101.7 (-0.59%) | 991 |
| 10 Aug 2018 | INR | 17,286.55 | 17,460.85 | 17,223.1 | 17,259.9 | 17,259.9 | -13.8 (-0.08%) | 309 |
| 9 Aug 2018 | INR | 17,297.55 | 17,350 | 17,000 | 17,273.7 | 17,273.7 | +46.2 (+0.27%) | 343 |
| 8 Aug 2018 | INR | 17,318.8 | 17,463.1 | 16,900 | 17,227.5 | 17,227.5 | +9 (+0.05%) | 259 |
| 7 Aug 2018 | INR | 17,460.55 | 17,533.3 | 17,118.3 | 17,218.5 | 17,218.5 | -155.4 (-0.89%) | 305 |
| 6 Aug 2018 | INR | 17,820 | 17,820 | 17,116.35 | 17,373.9 | 17,373.9 | -72.1 (-0.41%) | 746 |
| 3 Aug 2018 | INR | 17,423.25 | 17,598.85 | 17,278 | 17,446 | 17,446 | +22.75 (+0.13%) | 354 |
| 2 Aug 2018 | INR | 17,189.9 | 17,600 | 17,155.2 | 17,423.25 | 17,423.25 | +206.85 (+1.20%) | 534 |
| 1 Aug 2018 | INR | 16,916.4 | 17,316.15 | 16,855 | 17,216.4 | 17,216.4 | +152.25 (+0.89%) | 891 |
