| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 22,313.1 | 22,313.1 | 21,945.55 | 22,075.05 | 22,075.05 | -231.35 (-1.04%) | 39 |
| 12 Sep 2018 | INR | 21,906.15 | 22,498.8 | 21,880.05 | 22,306.4 | 22,306.4 | -59.05 (-0.26%) | 73 |
| 11 Sep 2018 | INR | 22,503.55 | 22,503.55 | 22,000.05 | 22,365.45 | 22,365.45 | +97.3 (+0.44%) | 127 |
| 10 Sep 2018 | INR | 21,825.55 | 22,435 | 21,680 | 22,268.15 | 22,268.15 | +659.25 (+3.05%) | 147 |
| 7 Sep 2018 | INR | 21,555.05 | 22,000 | 21,500 | 21,608.9 | 21,608.9 | -169.55 (-0.78%) | 1,588 |
| 6 Sep 2018 | INR | 22,000.95 | 22,000.95 | 21,497 | 21,778.45 | 21,778.45 | -281.8 (-1.28%) | 55 |
| 5 Sep 2018 | INR | 22,206.15 | 22,268.25 | 21,850.05 | 22,060.25 | 22,060.25 | -331.9 (-1.48%) | 415 |
| 4 Sep 2018 | INR | 22,922.5 | 22,922.5 | 22,223 | 22,392.15 | 22,392.15 | -489.15 (-2.14%) | 248 |
| 3 Sep 2018 | INR | 22,301 | 23,350 | 22,300 | 22,881.3 | 22,881.3 | +347 (+1.54%) | 274 |
| 31 Aug 2018 | INR | 22,199.35 | 23,350 | 22,015 | 22,534.3 | 22,534.3 | +632.7 (+2.89%) | 238 |
| 30 Aug 2018 | INR | 21,846 | 21,997 | 21,464 | 21,901.6 | 21,901.6 | +295 (+1.37%) | 66 |
| 29 Aug 2018 | INR | 22,022.3 | 22,022.3 | 21,300 | 21,606.6 | 21,606.6 | -246.05 (-1.13%) | 47 |
| 28 Aug 2018 | INR | 22,000 | 22,353.65 | 21,713 | 21,852.65 | 21,852.65 | -99.85 (-0.45%) | 62 |
| 27 Aug 2018 | INR | 22,151.05 | 22,270 | 21,901 | 21,952.5 | 21,952.5 | -113.55 (-0.51%) | 111 |
| 24 Aug 2018 | INR | 22,699.95 | 22,699.95 | 21,900 | 22,066.05 | 22,066.05 | -674.65 (-2.97%) | 92 |
| 23 Aug 2018 | INR | 23,000 | 23,000 | 22,410 | 22,740.7 | 22,740.7 | -62.15 (-0.27%) | 76 |
| 21 Aug 2018 | INR | 22,943.65 | 22,944.1 | 22,646.8 | 22,802.85 | 22,802.85 | -196.85 (-0.86%) | 103 |
| 20 Aug 2018 | INR | 22,939 | 24,178 | 22,780.05 | 22,999.7 | 22,999.7 | +601.7 (+2.69%) | 349 |
| 17 Aug 2018 | INR | 22,496.5 | 22,598 | 22,130 | 22,398 | 22,398 | +256.65 (+1.16%) | 57 |
| 16 Aug 2018 | INR | 22,300 | 22,522 | 22,000 | 22,141.35 | 22,141.35 | -311.65 (-1.39%) | 107 |
| 14 Aug 2018 | INR | 22,400 | 22,601 | 22,320 | 22,453 | 22,453 | +142.35 (+0.64%) | 3,170 |
| 13 Aug 2018 | INR | 22,220.2 | 22,713.8 | 21,925 | 22,310.65 | 22,310.65 | +366 (+1.67%) | 335 |
| 10 Aug 2018 | INR | 21,443.75 | 22,000 | 21,443.75 | 21,944.65 | 21,944.65 | +229.7 (+1.06%) | 294 |
| 9 Aug 2018 | INR | 21,885 | 21,885 | 21,250.05 | 21,714.95 | 21,714.95 | +105.25 (+0.49%) | 145 |
| 8 Aug 2018 | INR | 21,904.5 | 21,995.55 | 21,497.2 | 21,609.7 | 21,609.7 | -225.9 (-1.03%) | 153 |
| 7 Aug 2018 | INR | 22,050 | 23,100.05 | 21,690 | 21,835.6 | 21,835.6 | +947.2 (+4.53%) | 697 |
| 6 Aug 2018 | INR | 20,952.65 | 21,001 | 20,498.95 | 20,888.4 | 20,888.4 | +137.95 (+0.66%) | 3,491 |
| 3 Aug 2018 | INR | 20,015 | 20,950 | 19,970 | 20,750.45 | 20,750.45 | +950.45 (+4.80%) | 292 |
| 2 Aug 2018 | INR | 19,474.5 | 19,838 | 19,150 | 19,800 | 19,800 | +146.05 (+0.74%) | 71 |
| 1 Aug 2018 | INR | 19,700 | 19,738 | 19,578 | 19,653.95 | 19,653.95 | -83.55 (-0.42%) | 43 |
