| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,765.7 | 1,770 | 1,710 | 1,737.75 | 868.875 | -18.4 (-1.05%) | 30,875 |
| 12 Sep 2018 | INR | 1,735.85 | 1,792.65 | 1,712 | 1,756.15 | 878.075 | +9.45 (+0.54%) | 19,058 |
| 11 Sep 2018 | INR | 1,807.3 | 1,817.2 | 1,732.35 | 1,746.7 | 873.35 | -42.3 (-2.36%) | 20,852 |
| 10 Sep 2018 | INR | 1,837 | 1,856.55 | 1,782.05 | 1,789 | 894.5 | -38.85 (-2.13%) | 11,111 |
| 7 Sep 2018 | INR | 1,855 | 1,871.95 | 1,799.5 | 1,827.85 | 913.925 | +0.6 (+0.03%) | 35,697 |
| 6 Sep 2018 | INR | 1,742.8 | 1,845.1 | 1,739.4 | 1,827.25 | 913.625 | +91.3 (+5.26%) | 26,160 |
| 5 Sep 2018 | INR | 1,760.45 | 1,774.35 | 1,703 | 1,735.95 | 867.975 | -17.2 (-0.98%) | 19,259 |
| 4 Sep 2018 | INR | 1,823.15 | 1,823.15 | 1,742.4 | 1,753.15 | 876.575 | -68.6 (-3.77%) | 13,654 |
| 3 Sep 2018 | INR | 1,839 | 1,856 | 1,808.25 | 1,821.75 | 910.875 | +8.7 (+0.48%) | 16,846 |
| 31 Aug 2018 | INR | 1,759.9 | 1,825.65 | 1,759.9 | 1,813.05 | 906.525 | +44.65 (+2.52%) | 36,795 |
| 30 Aug 2018 | INR | 1,767.5 | 1,774.55 | 1,751 | 1,768.4 | 884.2 | +1.55 (+0.09%) | 4,601 |
| 29 Aug 2018 | INR | 1,772.45 | 1,792.95 | 1,755.65 | 1,766.85 | 883.425 | -3.5 (-0.20%) | 5,232 |
| 28 Aug 2018 | INR | 1,780 | 1,797.05 | 1,765.1 | 1,770.35 | 885.175 | -11.85 (-0.66%) | 14,581 |
| 27 Aug 2018 | INR | 1,783.4 | 1,802.55 | 1,774.2 | 1,782.2 | 891.1 | +11.4 (+0.64%) | 19,532 |
| 24 Aug 2018 | INR | 1,765.95 | 1,795.45 | 1,752.35 | 1,770.8 | 885.4 | +0.15 (+0.01%) | 29,107 |
| 23 Aug 2018 | INR | 1,747.75 | 1,776.8 | 1,745.1 | 1,770.65 | 885.325 | +22.9 (+1.31%) | 14,888 |
| 21 Aug 2018 | INR | 1,750.5 | 1,780 | 1,732.6 | 1,747.75 | 873.875 | +6.15 (+0.35%) | 28,957 |
| 20 Aug 2018 | INR | 1,775 | 1,789.9 | 1,735 | 1,741.6 | 870.8 | -25.1 (-1.42%) | 24,431 |
| 17 Aug 2018 | INR | 1,723 | 1,774.3 | 1,694.85 | 1,766.7 | 883.35 | +67.55 (+3.98%) | 32,726 |
| 16 Aug 2018 | INR | 1,713 | 1,719.55 | 1,690.85 | 1,699.15 | 849.575 | -14 (-0.82%) | 8,441 |
| 14 Aug 2018 | INR | 1,709.15 | 1,720 | 1,696 | 1,713.15 | 856.575 | +15.6 (+0.92%) | 5,586 |
| 13 Aug 2018 | INR | 1,682.8 | 1,706.6 | 1,678.95 | 1,697.55 | 848.775 | -4.35 (-0.26%) | 6,031 |
| 10 Aug 2018 | INR | 1,698 | 1,705.15 | 1,686.45 | 1,701.9 | 850.95 | +2.35 (+0.14%) | 8,077 |
| 9 Aug 2018 | INR | 1,719 | 1,766.75 | 1,691.2 | 1,699.55 | 849.775 | -12.25 (-0.72%) | 27,052 |
| 8 Aug 2018 | INR | 1,679.6 | 1,715 | 1,673 | 1,711.8 | 855.9 | +31.1 (+1.85%) | 22,055 |
| 7 Aug 2018 | INR | 1,655 | 1,702 | 1,643.95 | 1,680.7 | 840.35 | +27.6 (+1.67%) | 57,241 |
| 6 Aug 2018 | INR | 1,630 | 1,665 | 1,626.7 | 1,653.1 | 826.55 | +25.65 (+1.58%) | 72,989 |
| 3 Aug 2018 | INR | 1,545 | 1,651.5 | 1,537 | 1,627.45 | 813.725 | +104.75 (+6.88%) | 108,001 |
| 2 Aug 2018 | INR | 1,537 | 1,547.85 | 1,511.5 | 1,522.7 | 761.35 | -2.15 (-0.14%) | 33,271 |
| 1 Aug 2018 | INR | 1,539.05 | 1,545 | 1,513.8 | 1,524.85 | 762.425 | -1.35 (-0.09%) | 10,293 |
