| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 8,460 | 8,534.75 | 8,350 | 8,393.15 | 8,393.15 | -48.4 (-0.57%) | 928 |
| 12 Sep 2018 | INR | 8,369.95 | 8,489.9 | 8,184.8 | 8,441.55 | 8,441.55 | +25.35 (+0.30%) | 1,401 |
| 11 Sep 2018 | INR | 8,785 | 8,785 | 8,340 | 8,416.2 | 8,416.2 | -166.25 (-1.94%) | 1,150 |
| 10 Sep 2018 | INR | 8,550 | 8,834.05 | 8,532.25 | 8,582.45 | 8,582.45 | +156.4 (+1.86%) | 3,083 |
| 7 Sep 2018 | INR | 8,490.15 | 8,545.1 | 8,330 | 8,426.05 | 8,426.05 | -64.1 (-0.75%) | 650 |
| 6 Sep 2018 | INR | 8,218.6 | 8,540 | 8,186.9 | 8,490.15 | 8,490.15 | +206.15 (+2.49%) | 1,800 |
| 5 Sep 2018 | INR | 8,314 | 8,382.25 | 8,150 | 8,284 | 8,284 | -30.05 (-0.36%) | 779 |
| 4 Sep 2018 | INR | 8,350.15 | 8,425.3 | 8,051.1 | 8,314.05 | 8,314.05 | -96.8 (-1.15%) | 2,093 |
| 3 Sep 2018 | INR | 8,400 | 8,690 | 8,350.15 | 8,410.85 | 8,410.85 | +63 (+0.75%) | 1,957 |
| 31 Aug 2018 | INR | 7,879 | 8,690 | 7,879 | 8,347.85 | 8,347.85 | +389.5 (+4.89%) | 7,639 |
| 30 Aug 2018 | INR | 8,000 | 8,019 | 7,858.8 | 7,958.35 | 7,958.35 | +65.2 (+0.83%) | 742 |
| 29 Aug 2018 | INR | 7,910.05 | 8,020.6 | 7,800 | 7,893.15 | 7,893.15 | -70 (-0.88%) | 1,124 |
| 28 Aug 2018 | INR | 7,979.9 | 8,049.95 | 7,910 | 7,963.15 | 7,963.15 | +92 (+1.17%) | 1,506 |
| 27 Aug 2018 | INR | 7,630 | 7,940.95 | 7,630 | 7,871.15 | 7,871.15 | +270.65 (+3.56%) | 1,149 |
| 24 Aug 2018 | INR | 7,630.05 | 7,720.95 | 7,514.15 | 7,600.5 | 7,600.5 | -66.3 (-0.86%) | 823 |
| 23 Aug 2018 | INR | 7,798 | 7,825 | 7,627 | 7,666.8 | 7,666.8 | -141.75 (-1.82%) | 418 |
| 21 Aug 2018 | INR | 7,925.15 | 8,010 | 7,770.6 | 7,808.55 | 7,808.55 | -125.7 (-1.58%) | 1,700 |
| 20 Aug 2018 | INR | 7,750.05 | 7,976 | 7,750 | 7,934.25 | 7,934.25 | +152 (+1.95%) | 1,585 |
| 17 Aug 2018 | INR | 7,570.2 | 7,822 | 7,518.6 | 7,782.25 | 7,782.25 | +217 (+2.87%) | 432 |
| 16 Aug 2018 | INR | 7,635 | 7,739 | 7,511 | 7,565.25 | 7,565.25 | -66.65 (-0.87%) | 1,165 |
| 14 Aug 2018 | INR | 7,800 | 7,895.5 | 7,600 | 7,631.9 | 7,631.9 | -258.8 (-3.28%) | 1,186 |
| 13 Aug 2018 | INR | 8,044 | 8,088.6 | 7,841 | 7,890.7 | 7,890.7 | -114.7 (-1.43%) | 306 |
| 10 Aug 2018 | INR | 7,902.65 | 8,027 | 7,829 | 8,005.4 | 8,005.4 | +70.55 (+0.89%) | 170 |
| 9 Aug 2018 | INR | 7,900 | 8,054.4 | 7,860 | 7,934.85 | 7,934.85 | -101.85 (-1.27%) | 370 |
| 8 Aug 2018 | INR | 8,000 | 8,100 | 8,000 | 8,036.7 | 8,036.7 | +6.5 (+0.08%) | 605 |
| 7 Aug 2018 | INR | 8,052 | 8,099 | 7,966.7 | 8,030.2 | 8,030.2 | -76.55 (-0.94%) | 320 |
| 6 Aug 2018 | INR | 8,199 | 8,199 | 8,025 | 8,106.75 | 8,106.75 | +51.1 (+0.63%) | 956 |
| 3 Aug 2018 | INR | 7,871 | 8,185.95 | 7,871 | 8,055.65 | 8,055.65 | +154.2 (+1.95%) | 1,624 |
| 2 Aug 2018 | INR | 7,703.1 | 7,945.65 | 7,676 | 7,901.45 | 7,901.45 | +218.85 (+2.85%) | 1,051 |
| 1 Aug 2018 | INR | 7,720 | 7,795.95 | 7,625 | 7,682.6 | 7,682.6 | +63.95 (+0.84%) | 357 |
