| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,685 | 1,760 | 1,685 | 1,743.55 | 1,743.55 | +61.3 (+3.64%) | 4,823 |
| 12 Sep 2018 | INR | 1,752 | 1,752 | 1,670 | 1,682.25 | 1,682.25 | -70 (-3.99%) | 6,331 |
| 11 Sep 2018 | INR | 1,832.35 | 1,855 | 1,732 | 1,752.25 | 1,752.25 | -66.55 (-3.66%) | 5,060 |
| 10 Sep 2018 | INR | 1,855 | 1,891.85 | 1,802 | 1,818.8 | 1,818.8 | -36.9 (-1.99%) | 3,525 |
| 7 Sep 2018 | INR | 1,858 | 1,875 | 1,825 | 1,855.7 | 1,855.7 | +10.6 (+0.57%) | 4,145 |
| 6 Sep 2018 | INR | 1,765.8 | 1,874.2 | 1,762.9 | 1,845.1 | 1,845.1 | +66.85 (+3.76%) | 4,078 |
| 5 Sep 2018 | INR | 1,808.5 | 1,833.7 | 1,730 | 1,778.25 | 1,778.25 | -20.85 (-1.16%) | 5,081 |
| 4 Sep 2018 | INR | 1,868 | 1,878.75 | 1,751 | 1,799.1 | 1,799.1 | -68.7 (-3.68%) | 4,964 |
| 3 Sep 2018 | INR | 1,888.3 | 1,936 | 1,853 | 1,867.8 | 1,867.8 | -17 (-0.90%) | 6,580 |
| 31 Aug 2018 | INR | 1,836 | 1,914 | 1,827 | 1,884.8 | 1,884.8 | +48 (+2.61%) | 7,111 |
| 30 Aug 2018 | INR | 1,881.05 | 1,900 | 1,802 | 1,836.8 | 1,836.8 | -42.5 (-2.26%) | 3,061 |
| 29 Aug 2018 | INR | 1,904.95 | 1,912 | 1,861.15 | 1,879.3 | 1,879.3 | -16.55 (-0.87%) | 5,772 |
| 28 Aug 2018 | INR | 1,870 | 1,914.65 | 1,850 | 1,895.85 | 1,895.85 | +25.5 (+1.36%) | 11,426 |
| 27 Aug 2018 | INR | 1,891 | 1,960 | 1,860.15 | 1,870.35 | 1,870.35 | -9.35 (-0.50%) | 15,085 |
| 24 Aug 2018 | INR | 1,792.9 | 1,920.4 | 1,752 | 1,879.7 | 1,879.7 | +70.75 (+3.91%) | 15,669 |
| 23 Aug 2018 | INR | 1,834.05 | 1,858.2 | 1,795 | 1,808.95 | 1,808.95 | -15.35 (-0.84%) | 3,089 |
| 21 Aug 2018 | INR | 1,869.55 | 1,871.7 | 1,798 | 1,824.3 | 1,824.3 | -33.75 (-1.82%) | 3,877 |
| 20 Aug 2018 | INR | 1,893 | 1,922 | 1,830 | 1,858.05 | 1,858.05 | +17.3 (+0.94%) | 16,853 |
| 17 Aug 2018 | INR | 1,756 | 1,894 | 1,745.8 | 1,840.75 | 1,840.75 | +130.45 (+7.63%) | 11,841 |
| 16 Aug 2018 | INR | 1,662.5 | 1,740.9 | 1,662.5 | 1,710.3 | 1,710.3 | +26.7 (+1.59%) | 4,256 |
| 14 Aug 2018 | INR | 1,725 | 1,755 | 1,655.1 | 1,683.6 | 1,683.6 | -39.1 (-2.27%) | 5,289 |
| 13 Aug 2018 | INR | 1,766 | 1,780 | 1,705.95 | 1,722.7 | 1,722.7 | -36.6 (-2.08%) | 5,081 |
| 10 Aug 2018 | INR | 1,758.2 | 1,791.5 | 1,720 | 1,759.3 | 1,759.3 | +19.7 (+1.13%) | 3,098 |
| 9 Aug 2018 | INR | 1,752.1 | 1,810.05 | 1,723.9 | 1,739.6 | 1,739.6 | -3.85 (-0.22%) | 5,949 |
| 8 Aug 2018 | INR | 1,715.95 | 1,808.85 | 1,710 | 1,743.45 | 1,743.45 | +33.3 (+1.95%) | 6,483 |
| 7 Aug 2018 | INR | 1,700.05 | 1,725.05 | 1,651 | 1,710.15 | 1,710.15 | +22.55 (+1.34%) | 4,977 |
| 6 Aug 2018 | INR | 1,731.75 | 1,749 | 1,670 | 1,687.6 | 1,687.6 | -37.45 (-2.17%) | 5,090 |
| 3 Aug 2018 | INR | 1,614.45 | 1,823.4 | 1,614.45 | 1,725.05 | 1,725.05 | +124.75 (+7.80%) | 28,276 |
| 2 Aug 2018 | INR | 1,600 | 1,621 | 1,583.6 | 1,600.3 | 1,600.3 | +2.25 (+0.14%) | 3,266 |
| 1 Aug 2018 | INR | 1,536.05 | 1,614.9 | 1,536 | 1,598.05 | 1,598.05 | +68.65 (+4.49%) | 9,069 |
