| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,134 | 1,170 | 1,085 | 1,119.2 | 373.0667 | +33.05 (+3.04%) | 1,763 |
| 12 Sep 2018 | INR | 1,041.65 | 1,106.95 | 1,030 | 1,086.15 | 362.05 | +35.3 (+3.36%) | 2,852 |
| 11 Sep 2018 | INR | 1,077 | 1,080.05 | 1,045 | 1,050.85 | 350.2833 | -38.45 (-3.53%) | 945 |
| 10 Sep 2018 | INR | 1,084 | 1,109.9 | 1,040.25 | 1,089.3 | 363.1 | -11.65 (-1.06%) | 2,657 |
| 7 Sep 2018 | INR | 1,106 | 1,127 | 1,082.1 | 1,100.95 | 366.9833 | -11.65 (-1.05%) | 3,245 |
| 6 Sep 2018 | INR | 1,116 | 1,146 | 1,102.5 | 1,112.6 | 370.8667 | -4.05 (-0.36%) | 529 |
| 5 Sep 2018 | INR | 1,130 | 1,144 | 1,110.05 | 1,116.65 | 372.2167 | -34.05 (-2.96%) | 1,793 |
| 4 Sep 2018 | INR | 1,116.05 | 1,160 | 1,110.05 | 1,150.7 | 383.5667 | +29.2 (+2.60%) | 2,160 |
| 3 Sep 2018 | INR | 1,085 | 1,129 | 1,082.5 | 1,121.5 | 373.8333 | +8.25 (+0.74%) | 832 |
| 31 Aug 2018 | INR | 1,147.85 | 1,147.85 | 1,100 | 1,113.25 | 371.0833 | -7.1 (-0.63%) | 1,582 |
| 30 Aug 2018 | INR | 1,150 | 1,150 | 1,110 | 1,120.35 | 373.45 | -8.7 (-0.77%) | 1,935 |
| 29 Aug 2018 | INR | 1,154 | 1,165 | 1,105.5 | 1,129.05 | 376.35 | -28.3 (-2.45%) | 1,800 |
| 28 Aug 2018 | INR | 1,174.95 | 1,180 | 1,145 | 1,157.35 | 385.7833 | -11.75 (-1.01%) | 731 |
| 27 Aug 2018 | INR | 1,146.5 | 1,200.2 | 1,146.5 | 1,169.1 | 389.7 | +21.3 (+1.86%) | 5,768 |
| 24 Aug 2018 | INR | 1,045 | 1,151 | 1,040 | 1,147.8 | 382.6 | +100.2 (+9.56%) | 12,179 |
| 23 Aug 2018 | INR | 1,100 | 1,112 | 1,040 | 1,047.6 | 349.2 | -28.95 (-2.69%) | 1,721 |
| 21 Aug 2018 | INR | 1,136.95 | 1,137 | 1,051 | 1,076.55 | 358.85 | -51.05 (-4.53%) | 2,160 |
| 20 Aug 2018 | INR | 1,138.9 | 1,140 | 1,085 | 1,127.6 | 375.8667 | +20.8 (+1.88%) | 1,598 |
| 17 Aug 2018 | INR | 1,109.95 | 1,150 | 1,085 | 1,106.8 | 368.9333 | +2.3 (+0.21%) | 864 |
| 16 Aug 2018 | INR | 1,049.95 | 1,135 | 1,048.95 | 1,104.5 | 368.1667 | +66.4 (+6.40%) | 5,539 |
| 14 Aug 2018 | INR | 1,010.1 | 1,057.95 | 1,010.1 | 1,038.1 | 346.0333 | -4.65 (-0.45%) | 1,141 |
| 13 Aug 2018 | INR | 1,020 | 1,048.95 | 1,015 | 1,042.75 | 347.5833 | +18.45 (+1.80%) | 1,467 |
| 10 Aug 2018 | INR | 1,057 | 1,057 | 1,003.05 | 1,024.3 | 341.4333 | -12.5 (-1.21%) | 1,697 |
| 9 Aug 2018 | INR | 1,020 | 1,050 | 955.1 | 1,036.8 | 345.6 | +33.3 (+3.32%) | 13,069 |
| 8 Aug 2018 | INR | 980.05 | 1,010 | 951 | 1,003.5 | 334.5 | +19.35 (+1.97%) | 4,002 |
| 7 Aug 2018 | INR | 955 | 1,000 | 955 | 984.15 | 328.05 | +34.95 (+3.68%) | 3,185 |
| 6 Aug 2018 | INR | 938 | 960 | 936 | 949.2 | 316.4 | +21 (+2.26%) | 1,542 |
| 3 Aug 2018 | INR | 919.85 | 949 | 914.4 | 928.2 | 309.4 | +28.4 (+3.16%) | 1,402 |
| 2 Aug 2018 | INR | 915 | 924.95 | 896.05 | 899.8 | 299.9333 | -16.6 (-1.81%) | 1,303 |
| 1 Aug 2018 | INR | 924.95 | 924.95 | 910 | 916.4 | 305.4667 | -1.6 (-0.17%) | 59 |
