| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,029 | 1,039.8 | 1,015.2 | 1,035 | 207 | +6 (+0.58%) | 13,107 |
| 12 Sep 2018 | INR | 1,054.9 | 1,054.9 | 1,009 | 1,029 | 205.8 | -33.8 (-3.18%) | 2,608 |
| 11 Sep 2018 | INR | 1,062.55 | 1,065.5 | 1,053.1 | 1,062.8 | 212.56 | +8.1 (+0.77%) | 25,370 |
| 10 Sep 2018 | INR | 1,071 | 1,071 | 1,040.75 | 1,054.7 | 210.94 | -20.75 (-1.93%) | 3,906 |
| 7 Sep 2018 | INR | 1,079 | 1,081 | 1,061 | 1,075.45 | 215.09 | -4.05 (-0.38%) | 994 |
| 6 Sep 2018 | INR | 1,084.45 | 1,085 | 1,074.45 | 1,079.5 | 215.9 | -1.75 (-0.16%) | 159 |
| 5 Sep 2018 | INR | 1,075 | 1,099 | 1,060 | 1,081.25 | 216.25 | +4.5 (+0.42%) | 329 |
| 4 Sep 2018 | INR | 1,085 | 1,094.2 | 1,073.9 | 1,076.75 | 215.35 | -13.05 (-1.20%) | 375 |
| 3 Sep 2018 | INR | 1,128 | 1,128 | 1,085 | 1,089.8 | 217.96 | -14.55 (-1.32%) | 656 |
| 31 Aug 2018 | INR | 1,100 | 1,121.55 | 1,087.25 | 1,104.35 | 220.87 | +6.7 (+0.61%) | 782 |
| 30 Aug 2018 | INR | 1,105.25 | 1,110 | 1,091 | 1,097.65 | 219.53 | -22.25 (-1.99%) | 947 |
| 29 Aug 2018 | INR | 1,121 | 1,125.8 | 1,115.05 | 1,119.9 | 223.98 | -2.55 (-0.23%) | 167 |
| 28 Aug 2018 | INR | 1,119.9 | 1,147.1 | 1,105.1 | 1,122.45 | 224.49 | +9.8 (+0.88%) | 1,818 |
| 27 Aug 2018 | INR | 1,130 | 1,130.75 | 1,102 | 1,112.65 | 222.53 | -6.75 (-0.60%) | 2,689 |
| 24 Aug 2018 | INR | 1,122 | 1,126 | 1,102 | 1,119.4 | 223.88 | +3.15 (+0.28%) | 906 |
| 23 Aug 2018 | INR | 1,135 | 1,140.85 | 1,112.5 | 1,116.25 | 223.25 | -13.05 (-1.16%) | 7,290 |
| 21 Aug 2018 | INR | 1,135.05 | 1,144.75 | 1,125.85 | 1,129.3 | 225.86 | -6.1 (-0.54%) | 612 |
| 20 Aug 2018 | INR | 1,165 | 1,165 | 1,134.5 | 1,135.4 | 227.08 | -13.8 (-1.20%) | 1,167 |
| 17 Aug 2018 | INR | 1,134 | 1,155.1 | 1,132 | 1,149.2 | 229.84 | +14.8 (+1.30%) | 7,546 |
| 16 Aug 2018 | INR | 1,189.95 | 1,189.95 | 1,132.4 | 1,134.4 | 226.88 | -18.2 (-1.58%) | 536 |
| 14 Aug 2018 | INR | 1,169.95 | 1,169.95 | 1,145.2 | 1,152.6 | 230.52 | -15.2 (-1.30%) | 473 |
| 13 Aug 2018 | INR | 1,187 | 1,217.3 | 1,160.2 | 1,167.8 | 233.56 | -22.2 (-1.87%) | 6,582 |
| 10 Aug 2018 | INR | 1,193.05 | 1,201.95 | 1,188 | 1,190 | 238 | -2.2 (-0.18%) | 127 |
| 9 Aug 2018 | INR | 1,220 | 1,222 | 1,186.3 | 1,192.2 | 238.44 | -20.9 (-1.72%) | 108,643 |
| 8 Aug 2018 | INR | 1,220 | 1,222 | 1,208.4 | 1,213.1 | 242.62 | -6.25 (-0.51%) | 5,688 |
| 7 Aug 2018 | INR | 1,240.05 | 1,240.05 | 1,215 | 1,219.35 | 243.87 | -6.25 (-0.51%) | 4,561 |
| 6 Aug 2018 | INR | 1,234 | 1,240 | 1,222 | 1,225.6 | 245.12 | +12.55 (+1.03%) | 599 |
| 3 Aug 2018 | INR | 1,205 | 1,230 | 1,201.7 | 1,213.05 | 242.61 | +12.55 (+1.05%) | 416 |
| 2 Aug 2018 | INR | 1,212 | 1,216.4 | 1,195 | 1,200.5 | 240.1 | -15.75 (-1.29%) | 481 |
| 1 Aug 2018 | INR | 1,201.05 | 1,217.95 | 1,201.05 | 1,216.25 | 243.25 | -7.3 (-0.60%) | 358 |
