| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,115.15 | 1,121.45 | 1,108.55 | 1,116.4 | 1,116.4 | +9 (+0.81%) | 62,802 |
| 12 Sep 2018 | INR | 1,100.3 | 1,120.05 | 1,092 | 1,107.4 | 1,107.4 | -4.8 (-0.43%) | 38,361 |
| 11 Sep 2018 | INR | 1,135 | 1,135 | 1,092.9 | 1,112.2 | 1,112.2 | -15.15 (-1.34%) | 34,944 |
| 10 Sep 2018 | INR | 1,163 | 1,176.6 | 1,115.75 | 1,127.35 | 1,127.35 | -31.85 (-2.75%) | 64,125 |
| 7 Sep 2018 | INR | 1,130 | 1,162.4 | 1,096.5 | 1,159.2 | 1,159.2 | +38.3 (+3.42%) | 311,449 |
| 6 Sep 2018 | INR | 1,135.6 | 1,154.85 | 1,109.25 | 1,120.9 | 1,120.9 | -13.45 (-1.19%) | 36,886 |
| 5 Sep 2018 | INR | 1,180 | 1,180 | 1,123.55 | 1,134.35 | 1,134.35 | -47.7 (-4.04%) | 46,287 |
| 4 Sep 2018 | INR | 1,184.95 | 1,188.8 | 1,157 | 1,182.05 | 1,182.05 | +8.4 (+0.72%) | 33,563 |
| 3 Sep 2018 | INR | 1,186 | 1,205.95 | 1,165.6 | 1,173.65 | 1,173.65 | -11.5 (-0.97%) | 27,729 |
| 31 Aug 2018 | INR | 1,200 | 1,203.25 | 1,175 | 1,185.15 | 1,185.15 | -6.85 (-0.57%) | 38,324 |
| 30 Aug 2018 | INR | 1,200.45 | 1,234.5 | 1,183.7 | 1,192 | 1,192 | -1.85 (-0.15%) | 60,199 |
| 29 Aug 2018 | INR | 1,174.1 | 1,225.1 | 1,174.1 | 1,193.85 | 1,193.85 | +20 (+1.70%) | 114,417 |
| 28 Aug 2018 | INR | 1,191.25 | 1,195.75 | 1,161.15 | 1,173.85 | 1,173.85 | -25 (-2.09%) | 62,606 |
| 27 Aug 2018 | INR | 1,195.55 | 1,213 | 1,183.1 | 1,198.85 | 1,198.85 | +3.3 (+0.28%) | 44,091 |
| 24 Aug 2018 | INR | 1,155 | 1,203.1 | 1,151.75 | 1,195.55 | 1,195.55 | +47.65 (+4.15%) | 112,728 |
| 23 Aug 2018 | INR | 1,182.5 | 1,199.15 | 1,142.3 | 1,147.9 | 1,147.9 | -34.6 (-2.93%) | 43,363 |
| 21 Aug 2018 | INR | 1,194 | 1,204 | 1,172.3 | 1,182.5 | 1,182.5 | -15.6 (-1.30%) | 87,004 |
| 20 Aug 2018 | INR | 1,185.6 | 1,220 | 1,183.25 | 1,198.1 | 1,198.1 | +13.4 (+1.13%) | 83,521 |
| 17 Aug 2018 | INR | 1,140.5 | 1,207 | 1,133.05 | 1,184.7 | 1,184.7 | +44.4 (+3.89%) | 222,152 |
| 16 Aug 2018 | INR | 1,125 | 1,152 | 1,106.2 | 1,140.3 | 1,140.3 | +11.25 (+1.00%) | 125,266 |
| 14 Aug 2018 | INR | 1,065 | 1,138.4 | 1,046.9 | 1,129.05 | 1,129.05 | +61.45 (+5.76%) | 260,071 |
| 13 Aug 2018 | INR | 958.95 | 1,086.6 | 946.65 | 1,067.6 | 1,067.6 | +121.05 (+12.79%) | 331,924 |
| 10 Aug 2018 | INR | 965 | 988.05 | 943 | 946.55 | 946.55 | -17.4 (-1.81%) | 71,177 |
| 9 Aug 2018 | INR | 969.3 | 984 | 959.6 | 963.95 | 963.95 | -5.1 (-0.53%) | 13,725 |
| 8 Aug 2018 | INR | 965.95 | 975 | 959.05 | 969.05 | 969.05 | -0.3 (-0.03%) | 8,657 |
| 7 Aug 2018 | INR | 985 | 985 | 965 | 969.35 | 969.35 | -12 (-1.22%) | 10,631 |
| 6 Aug 2018 | INR | 972.65 | 988.35 | 969.1 | 981.35 | 981.35 | +12.45 (+1.28%) | 18,632 |
| 3 Aug 2018 | INR | 963 | 977 | 958.6 | 968.9 | 968.9 | +8.5 (+0.89%) | 27,627 |
| 2 Aug 2018 | INR | 949.9 | 967.35 | 938.8 | 960.4 | 960.4 | +11 (+1.16%) | 18,024 |
| 1 Aug 2018 | INR | 958 | 963.9 | 942.25 | 949.4 | 949.4 | -3.75 (-0.39%) | 16,172 |
