| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 2,579.95 | 2,593.5 | 2,545.05 | 2,549.25 | 2,549.25 | +6.8 (+0.27%) | 5,778 |
| 12 Sep 2018 | INR | 2,618.65 | 2,620 | 2,520.25 | 2,542.45 | 2,542.45 | -49.05 (-1.89%) | 6,278 |
| 11 Sep 2018 | INR | 2,621.35 | 2,659 | 2,581 | 2,591.5 | 2,591.5 | -26.8 (-1.02%) | 5,543 |
| 10 Sep 2018 | INR | 2,697.9 | 2,697.9 | 2,600 | 2,618.3 | 2,618.3 | -36.85 (-1.39%) | 3,950 |
| 7 Sep 2018 | INR | 2,621 | 2,699.25 | 2,602 | 2,655.15 | 2,655.15 | +34.55 (+1.32%) | 9,159 |
| 6 Sep 2018 | INR | 2,663 | 2,697.6 | 2,612.15 | 2,620.6 | 2,620.6 | -6.4 (-0.24%) | 7,551 |
| 5 Sep 2018 | INR | 2,769.5 | 2,769.5 | 2,599 | 2,627 | 2,627 | -114.4 (-4.17%) | 9,433 |
| 4 Sep 2018 | INR | 2,780.95 | 2,844.9 | 2,727 | 2,741.4 | 2,741.4 | -22.3 (-0.81%) | 10,464 |
| 3 Sep 2018 | INR | 2,805.85 | 2,816.05 | 2,759.85 | 2,763.7 | 2,763.7 | -7.8 (-0.28%) | 5,070 |
| 31 Aug 2018 | INR | 2,830 | 2,854.65 | 2,760 | 2,771.5 | 2,771.5 | -50.2 (-1.78%) | 7,185 |
| 30 Aug 2018 | INR | 2,888 | 2,888 | 2,810 | 2,821.7 | 2,821.7 | -37.15 (-1.30%) | 6,046 |
| 29 Aug 2018 | INR | 2,815.15 | 2,954 | 2,789.7 | 2,858.85 | 2,858.85 | +43.7 (+1.55%) | 16,473 |
| 28 Aug 2018 | INR | 2,881.7 | 2,895.6 | 2,762.25 | 2,815.15 | 2,815.15 | -54.95 (-1.91%) | 9,450 |
| 27 Aug 2018 | INR | 3,006 | 3,006 | 2,855 | 2,870.1 | 2,870.1 | -58.85 (-2.01%) | 11,792 |
| 24 Aug 2018 | INR | 3,010 | 3,010 | 2,910.05 | 2,928.95 | 2,928.95 | -79.45 (-2.64%) | 8,013 |
| 23 Aug 2018 | INR | 3,019.45 | 3,069 | 2,966.3 | 3,008.4 | 3,008.4 | +31.55 (+1.06%) | 20,018 |
| 21 Aug 2018 | INR | 2,851 | 3,009.95 | 2,790 | 2,976.85 | 2,976.85 | +101.45 (+3.53%) | 33,340 |
| 20 Aug 2018 | INR | 2,978.35 | 2,983.85 | 2,860 | 2,875.4 | 2,875.4 | -85.1 (-2.87%) | 10,622 |
| 17 Aug 2018 | INR | 3,000 | 3,022.4 | 2,938.25 | 2,960.5 | 2,960.5 | -12.75 (-0.43%) | 9,922 |
| 16 Aug 2018 | INR | 2,990 | 3,050 | 2,962.25 | 2,973.25 | 2,973.25 | -10.95 (-0.37%) | 11,533 |
| 14 Aug 2018 | INR | 3,020 | 3,070 | 2,940 | 2,984.2 | 2,984.2 | -5.9 (-0.20%) | 12,206 |
| 13 Aug 2018 | INR | 3,090 | 3,091 | 2,970 | 2,990.1 | 2,990.1 | -120.6 (-3.88%) | 12,403 |
| 10 Aug 2018 | INR | 3,195 | 3,215 | 3,090 | 3,110.7 | 3,110.7 | -33.5 (-1.07%) | 22,255 |
| 9 Aug 2018 | INR | 3,080 | 3,284.95 | 3,052 | 3,144.2 | 3,144.2 | +130.75 (+4.34%) | 65,663 |
| 8 Aug 2018 | INR | 3,058.6 | 3,124 | 2,915 | 3,013.45 | 3,013.45 | -45.15 (-1.48%) | 40,427 |
| 7 Aug 2018 | INR | 3,333 | 3,349 | 3,040 | 3,058.6 | 3,058.6 | -255.65 (-7.71%) | 49,106 |
| 6 Aug 2018 | INR | 3,248 | 3,440 | 3,210.8 | 3,314.25 | 3,314.25 | +139.2 (+4.38%) | 81,996 |
| 3 Aug 2018 | INR | 2,901 | 3,240 | 2,889.65 | 3,175.05 | 3,175.05 | +475 (+17.59%) | 140,865 |
| 2 Aug 2018 | INR | 2,450 | 2,700.05 | 2,370 | 2,700.05 | 2,700.05 | +450 (+20.00%) | 67,963 |
| 1 Aug 2018 | INR | 2,230 | 2,290 | 2,180 | 2,250.05 | 2,250.05 | +34.05 (+1.54%) | 12,374 |
