| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,335 | 1,356.65 | 1,321.9 | 1,347.25 | 1,347.25 | +16.7 (+1.26%) | 28,988 |
| 12 Sep 2018 | INR | 1,309 | 1,343.95 | 1,287.05 | 1,330.55 | 1,330.55 | +19.8 (+1.51%) | 64,277 |
| 11 Sep 2018 | INR | 1,345 | 1,354 | 1,305.55 | 1,310.75 | 1,310.75 | -38.85 (-2.88%) | 58,818 |
| 10 Sep 2018 | INR | 1,365 | 1,375.2 | 1,346 | 1,349.6 | 1,349.6 | -14.6 (-1.07%) | 31,209 |
| 7 Sep 2018 | INR | 1,365 | 1,379.25 | 1,343.4 | 1,364.2 | 1,364.2 | +12.05 (+0.89%) | 35,888 |
| 6 Sep 2018 | INR | 1,375 | 1,375 | 1,336 | 1,352.15 | 1,352.15 | -29.95 (-2.17%) | 67,772 |
| 5 Sep 2018 | INR | 1,419.8 | 1,425 | 1,351.55 | 1,382.1 | 1,382.1 | -32.7 (-2.31%) | 53,569 |
| 4 Sep 2018 | INR | 1,450 | 1,466.85 | 1,400.3 | 1,414.8 | 1,414.8 | -31.8 (-2.20%) | 53,349 |
| 3 Sep 2018 | INR | 1,440.05 | 1,470 | 1,437.5 | 1,446.6 | 1,446.6 | +10.85 (+0.76%) | 81,840 |
| 31 Aug 2018 | INR | 1,410 | 1,444.75 | 1,403.55 | 1,435.75 | 1,435.75 | +28.45 (+2.02%) | 51,873 |
| 30 Aug 2018 | INR | 1,395 | 1,417.45 | 1,390.2 | 1,407.3 | 1,407.3 | +8.7 (+0.62%) | 45,655 |
| 29 Aug 2018 | INR | 1,418.05 | 1,420.05 | 1,392 | 1,398.6 | 1,398.6 | -19.7 (-1.39%) | 38,960 |
| 28 Aug 2018 | INR | 1,426 | 1,438.1 | 1,415 | 1,418.3 | 1,418.3 | -8.1 (-0.57%) | 13,534 |
| 27 Aug 2018 | INR | 1,410.5 | 1,436.45 | 1,410.5 | 1,426.4 | 1,426.4 | +5.5 (+0.39%) | 28,157 |
| 24 Aug 2018 | INR | 1,439.05 | 1,453 | 1,410.05 | 1,420.9 | 1,420.9 | -25.6 (-1.77%) | 26,385 |
| 23 Aug 2018 | INR | 1,450 | 1,462 | 1,439 | 1,446.5 | 1,446.5 | +5.7 (+0.40%) | 50,436 |
| 21 Aug 2018 | INR | 1,422 | 1,448.3 | 1,412.6 | 1,440.8 | 1,440.8 | +21.25 (+1.50%) | 51,788 |
| 20 Aug 2018 | INR | 1,432 | 1,432 | 1,417 | 1,419.55 | 1,419.55 | -12.45 (-0.87%) | 20,616 |
| 17 Aug 2018 | INR | 1,449 | 1,449 | 1,424.85 | 1,432 | 1,432 | -3.6 (-0.25%) | 24,442 |
| 16 Aug 2018 | INR | 1,438.5 | 1,454.1 | 1,425 | 1,435.6 | 1,435.6 | +1.25 (+0.09%) | 55,736 |
| 14 Aug 2018 | INR | 1,417 | 1,439.7 | 1,408 | 1,434.35 | 1,434.35 | +20.3 (+1.44%) | 112,156 |
| 13 Aug 2018 | INR | 1,396.9 | 1,431.7 | 1,395.05 | 1,414.05 | 1,414.05 | +17.15 (+1.23%) | 111,756 |
| 10 Aug 2018 | INR | 1,395.55 | 1,418.65 | 1,389 | 1,396.9 | 1,396.9 | +8.65 (+0.62%) | 48,684 |
| 9 Aug 2018 | INR | 1,414 | 1,419.95 | 1,385 | 1,388.25 | 1,388.25 | -20.05 (-1.42%) | 72,300 |
| 8 Aug 2018 | INR | 1,388 | 1,423 | 1,381 | 1,408.3 | 1,408.3 | +21.55 (+1.55%) | 71,135 |
| 7 Aug 2018 | INR | 1,410 | 1,410 | 1,377 | 1,386.75 | 1,386.75 | -12.7 (-0.91%) | 34,865 |
| 6 Aug 2018 | INR | 1,416 | 1,427.5 | 1,391.85 | 1,399.45 | 1,399.45 | -20.35 (-1.43%) | 43,964 |
| 3 Aug 2018 | INR | 1,400 | 1,437.75 | 1,400 | 1,419.8 | 1,419.8 | +13.6 (+0.97%) | 75,714 |
| 2 Aug 2018 | INR | 1,441.8 | 1,441.8 | 1,400.75 | 1,406.2 | 1,406.2 | -28.4 (-1.98%) | 116,905 |
| 1 Aug 2018 | INR | 1,407.05 | 1,457.2 | 1,407.05 | 1,434.6 | 1,434.6 | +6.8 (+0.48%) | 59,915 |
