| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,017.3 | 1,060 | 1,012.25 | 1,042.6 | 1,042.6 | +31.15 (+3.08%) | 3,459 |
| 12 Sep 2018 | INR | 1,005 | 1,016.95 | 989.75 | 1,011.45 | 1,011.45 | +9 (+0.90%) | 3,691 |
| 11 Sep 2018 | INR | 1,035.05 | 1,035.05 | 1,000 | 1,002.45 | 1,002.45 | -9.9 (-0.98%) | 1,499 |
| 10 Sep 2018 | INR | 1,025 | 1,057.45 | 1,010.1 | 1,012.35 | 1,012.35 | -13.55 (-1.32%) | 3,932 |
| 7 Sep 2018 | INR | 1,052.95 | 1,055 | 1,021.5 | 1,025.9 | 1,025.9 | -18 (-1.72%) | 3,499 |
| 6 Sep 2018 | INR | 1,076.35 | 1,076.35 | 1,030.05 | 1,043.9 | 1,043.9 | -23.1 (-2.16%) | 2,498 |
| 5 Sep 2018 | INR | 1,061 | 1,099 | 1,055 | 1,067 | 1,067 | -7.3 (-0.68%) | 2,824 |
| 4 Sep 2018 | INR | 1,070.05 | 1,080.2 | 1,065.5 | 1,074.3 | 1,074.3 | +0.75 (+0.07%) | 10,639 |
| 3 Sep 2018 | INR | 1,093.1 | 1,094.65 | 1,070.5 | 1,073.55 | 1,073.55 | -19.55 (-1.79%) | 1,357 |
| 31 Aug 2018 | INR | 1,121.65 | 1,121.8 | 1,080 | 1,093.1 | 1,093.1 | -24.05 (-2.15%) | 1,349 |
| 30 Aug 2018 | INR | 1,118.5 | 1,133.6 | 1,111 | 1,117.15 | 1,117.15 | -1.7 (-0.15%) | 2,027 |
| 29 Aug 2018 | INR | 1,123 | 1,135.5 | 1,090.05 | 1,118.85 | 1,118.85 | +6.25 (+0.56%) | 2,600 |
| 28 Aug 2018 | INR | 1,105.05 | 1,120 | 1,100 | 1,112.6 | 1,112.6 | +3.85 (+0.35%) | 1,198 |
| 27 Aug 2018 | INR | 1,112.05 | 1,128 | 1,104.8 | 1,108.75 | 1,108.75 | -4.4 (-0.40%) | 696 |
| 24 Aug 2018 | INR | 1,111 | 1,118 | 1,106.25 | 1,113.15 | 1,113.15 | +1.05 (+0.09%) | 760 |
| 23 Aug 2018 | INR | 1,116.6 | 1,125 | 1,077 | 1,112.1 | 1,112.1 | +10.3 (+0.93%) | 2,684 |
| 21 Aug 2018 | INR | 1,078.85 | 1,107.05 | 1,074 | 1,101.8 | 1,101.8 | +24.1 (+2.24%) | 2,568 |
| 20 Aug 2018 | INR | 1,069.55 | 1,110 | 1,060.05 | 1,077.7 | 1,077.7 | +12.7 (+1.19%) | 3,691 |
| 17 Aug 2018 | INR | 1,071.05 | 1,077 | 1,062.5 | 1,065 | 1,065 | -4.1 (-0.38%) | 2,012 |
| 16 Aug 2018 | INR | 1,083 | 1,096.5 | 1,064.8 | 1,069.1 | 1,069.1 | -21.85 (-2.00%) | 3,972 |
| 14 Aug 2018 | INR | 1,093.95 | 1,099.45 | 1,082.95 | 1,090.95 | 1,090.95 | -2.95 (-0.27%) | 23,483 |
| 13 Aug 2018 | INR | 1,099.95 | 1,105 | 1,088 | 1,093.9 | 1,093.9 | -17.05 (-1.53%) | 2,864 |
| 10 Aug 2018 | INR | 1,113.05 | 1,126.7 | 1,107.45 | 1,110.95 | 1,110.95 | +2.8 (+0.25%) | 3,654 |
| 9 Aug 2018 | INR | 1,107.85 | 1,111.95 | 1,080 | 1,108.15 | 1,108.15 | +15.5 (+1.42%) | 2,142 |
| 8 Aug 2018 | INR | 1,125.1 | 1,125.1 | 1,089.25 | 1,092.65 | 1,092.65 | -31.55 (-2.81%) | 2,843 |
| 7 Aug 2018 | INR | 1,130.05 | 1,143.6 | 1,120.05 | 1,124.2 | 1,124.2 | -5.35 (-0.47%) | 2,411 |
| 6 Aug 2018 | INR | 1,116.5 | 1,148 | 1,116.5 | 1,129.55 | 1,129.55 | +15.8 (+1.42%) | 5,581 |
| 3 Aug 2018 | INR | 1,102.6 | 1,118.8 | 1,081.15 | 1,113.75 | 1,113.75 | +15.65 (+1.43%) | 5,869 |
| 2 Aug 2018 | INR | 1,096.35 | 1,106.2 | 1,085.65 | 1,098.1 | 1,098.1 | +8.25 (+0.76%) | 3,079 |
| 1 Aug 2018 | INR | 1,081.95 | 1,095 | 1,053.55 | 1,089.85 | 1,089.85 | +7.95 (+0.73%) | 4,048 |
