| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 4,230.1 | 4,333.45 | 4,230.1 | 4,248.75 | 4,248.75 | -22.85 (-0.53%) | 2,630 |
| 12 Sep 2018 | INR | 4,200 | 4,284.95 | 4,200 | 4,271.6 | 4,271.6 | +68.95 (+1.64%) | 3,159 |
| 11 Sep 2018 | INR | 4,174.3 | 4,273.8 | 4,158.8 | 4,202.65 | 4,202.65 | +45.6 (+1.10%) | 4,373 |
| 10 Sep 2018 | INR | 4,185 | 4,185 | 4,066.05 | 4,157.05 | 4,157.05 | -7.1 (-0.17%) | 4,166 |
| 7 Sep 2018 | INR | 4,109.9 | 4,180 | 4,109.9 | 4,164.15 | 4,164.15 | +89.3 (+2.19%) | 2,598 |
| 6 Sep 2018 | INR | 4,066 | 4,099 | 4,014.4 | 4,074.85 | 4,074.85 | +29.1 (+0.72%) | 2,830 |
| 5 Sep 2018 | INR | 3,990.75 | 4,066.5 | 3,938.6 | 4,045.75 | 4,045.75 | +85.85 (+2.17%) | 1,768 |
| 4 Sep 2018 | INR | 4,108.6 | 4,113.95 | 3,910 | 3,959.9 | 3,959.9 | -148.7 (-3.62%) | 2,403 |
| 3 Sep 2018 | INR | 4,191 | 4,191 | 4,074.05 | 4,108.6 | 4,108.6 | -62.2 (-1.49%) | 2,401 |
| 31 Aug 2018 | INR | 4,190 | 4,190 | 4,150 | 4,170.8 | 4,170.8 | -3.3 (-0.08%) | 1,416 |
| 30 Aug 2018 | INR | 4,175 | 4,176.95 | 4,165.15 | 4,174.1 | 4,174.1 | +12 (+0.29%) | 1,732 |
| 29 Aug 2018 | INR | 4,138 | 4,175 | 4,104.75 | 4,162.1 | 4,162.1 | +23.7 (+0.57%) | 5,297 |
| 28 Aug 2018 | INR | 4,111.95 | 4,183.55 | 4,111.95 | 4,138.4 | 4,138.4 | +51.8 (+1.27%) | 1,595 |
| 27 Aug 2018 | INR | 4,099.9 | 4,099.9 | 4,060.2 | 4,086.6 | 4,086.6 | -1.9 (-0.05%) | 1,201 |
| 24 Aug 2018 | INR | 4,095 | 4,095 | 4,075 | 4,088.5 | 4,088.5 | +6.2 (+0.15%) | 469 |
| 23 Aug 2018 | INR | 4,044.45 | 4,117.7 | 4,044.45 | 4,082.3 | 4,082.3 | +35.35 (+0.87%) | 3,103 |
| 21 Aug 2018 | INR | 4,055 | 4,055 | 4,034.25 | 4,046.95 | 4,046.95 | -5.55 (-0.14%) | 2,006 |
| 20 Aug 2018 | INR | 3,990 | 4,056 | 3,990 | 4,052.5 | 4,052.5 | +21.05 (+0.52%) | 1,035 |
| 17 Aug 2018 | INR | 4,018.75 | 4,050 | 3,990.5 | 4,031.45 | 4,031.45 | +13.45 (+0.33%) | 3,811 |
| 16 Aug 2018 | INR | 4,079.9 | 4,080 | 3,991.9 | 4,018 | 4,018 | +1.85 (+0.05%) | 813 |
| 14 Aug 2018 | INR | 3,985 | 4,091.7 | 3,985 | 4,016.15 | 4,016.15 | +74.15 (+1.88%) | 63,094 |
| 13 Aug 2018 | INR | 3,923.9 | 3,968.85 | 3,908 | 3,942 | 3,942 | +36.95 (+0.95%) | 1,307 |
| 10 Aug 2018 | INR | 3,997 | 3,997 | 3,870 | 3,905.05 | 3,905.05 | -25.1 (-0.64%) | 447 |
| 9 Aug 2018 | INR | 3,930 | 3,935 | 3,895.25 | 3,930.15 | 3,930.15 | +15.2 (+0.39%) | 1,529 |
| 8 Aug 2018 | INR | 3,893.55 | 3,924.15 | 3,877 | 3,914.95 | 3,914.95 | -1.15 (-0.03%) | 961 |
| 7 Aug 2018 | INR | 3,910 | 3,930 | 3,901.05 | 3,916.1 | 3,916.1 | +9.85 (+0.25%) | 728 |
| 6 Aug 2018 | INR | 3,889 | 3,930 | 3,871.45 | 3,906.25 | 3,906.25 | -52.8 (-1.33%) | 1,877 |
| 3 Aug 2018 | INR | 3,870.5 | 3,990 | 3,855.75 | 3,959.05 | 3,959.05 | +82.45 (+2.13%) | 4,022 |
| 2 Aug 2018 | INR | 3,870 | 3,915 | 3,818 | 3,876.6 | 3,876.6 | +11.75 (+0.30%) | 791 |
| 1 Aug 2018 | INR | 3,891.55 | 3,891.55 | 3,835.8 | 3,864.85 | 3,864.85 | -14.55 (-0.38%) | 556 |
