| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 2,045 | 2,070.85 | 2,018.85 | 2,063.3 | 2,063.3 | +19.55 (+0.96%) | 142,167 |
| 12 Sep 2018 | INR | 2,051 | 2,067.8 | 2,040 | 2,043.75 | 2,043.75 | -2.2 (-0.11%) | 162,054 |
| 11 Sep 2018 | INR | 2,084 | 2,089.25 | 2,042 | 2,045.95 | 2,045.95 | -35.25 (-1.69%) | 94,049 |
| 10 Sep 2018 | INR | 2,082.95 | 2,093.4 | 2,074.1 | 2,081.2 | 2,081.2 | +1.5 (+0.07%) | 59,853 |
| 7 Sep 2018 | INR | 2,080 | 2,083.95 | 2,065.55 | 2,079.7 | 2,079.7 | +4 (+0.19%) | 49,201 |
| 6 Sep 2018 | INR | 2,080 | 2,081.5 | 2,063 | 2,075.7 | 2,075.7 | -2.45 (-0.12%) | 64,300 |
| 5 Sep 2018 | INR | 2,100 | 2,105.95 | 2,075 | 2,078.15 | 2,078.15 | -15.05 (-0.72%) | 136,884 |
| 4 Sep 2018 | INR | 2,055 | 2,100 | 2,055 | 2,093.2 | 2,093.2 | +38.25 (+1.86%) | 318,313 |
| 3 Sep 2018 | INR | 2,080.05 | 2,089.95 | 2,052.1 | 2,054.95 | 2,054.95 | -23.25 (-1.12%) | 125,871 |
| 31 Aug 2018 | INR | 2,080 | 2,090.5 | 2,073.05 | 2,078.2 | 2,078.2 | -1.25 (-0.06%) | 166,815 |
| 30 Aug 2018 | INR | 2,070 | 2,080.2 | 2,064.4 | 2,079.45 | 2,079.45 | +13.65 (+0.66%) | 187,645 |
| 29 Aug 2018 | INR | 2,072.9 | 2,072.9 | 2,046.1 | 2,065.8 | 2,065.8 | +0.25 (+0.01%) | 96,894 |
| 28 Aug 2018 | INR | 2,052.75 | 2,072 | 2,051.65 | 2,065.55 | 2,065.55 | +13.9 (+0.68%) | 167,682 |
| 27 Aug 2018 | INR | 2,042 | 2,058.55 | 2,036.55 | 2,051.65 | 2,051.65 | +9.45 (+0.46%) | 102,741 |
| 24 Aug 2018 | INR | 2,035.1 | 2,046.05 | 2,031 | 2,042.2 | 2,042.2 | +6.75 (+0.33%) | 90,110 |
| 23 Aug 2018 | INR | 2,020 | 2,038.7 | 2,020 | 2,035.45 | 2,035.45 | +21.8 (+1.08%) | 162,256 |
| 21 Aug 2018 | INR | 2,010 | 2,022.75 | 2,005 | 2,013.65 | 2,013.65 | +3.25 (+0.16%) | 62,718 |
| 20 Aug 2018 | INR | 2,023.5 | 2,023.5 | 2,005.25 | 2,010.4 | 2,010.4 | -1.45 (-0.07%) | 69,717 |
| 17 Aug 2018 | INR | 2,014 | 2,021.15 | 2,005 | 2,011.85 | 2,011.85 | +3.1 (+0.15%) | 175,463 |
| 16 Aug 2018 | INR | 2,002 | 2,019 | 1,996 | 2,008.75 | 2,008.75 | +7.5 (+0.37%) | 132,552 |
| 14 Aug 2018 | INR | 1,992 | 2,024 | 1,983.5 | 2,001.25 | 2,001.25 | +0.75 (+0.04%) | 228,939 |
| 13 Aug 2018 | INR | 2,000 | 2,002.55 | 1,988.25 | 2,000.5 | 2,000.5 | +6.65 (+0.33%) | 364,314 |
| 10 Aug 2018 | INR | 1,978.05 | 1,997.05 | 1,974 | 1,993.85 | 1,993.85 | +19.3 (+0.98%) | 140,439 |
| 9 Aug 2018 | INR | 1,985.9 | 1,985.9 | 1,966.3 | 1,974.55 | 1,974.55 | -0.05 (0.0%) | 101,982 |
| 8 Aug 2018 | INR | 1,970 | 1,978.3 | 1,963.75 | 1,974.6 | 1,974.6 | +6.5 (+0.33%) | 94,389 |
| 7 Aug 2018 | INR | 1,977 | 1,977.05 | 1,961 | 1,968.1 | 1,968.1 | -8.25 (-0.42%) | 78,403 |
| 6 Aug 2018 | INR | 1,998 | 1,998 | 1,971 | 1,976.35 | 1,976.35 | -1 (-0.05%) | 110,668 |
| 3 Aug 2018 | INR | 1,956.9 | 1,980 | 1,956.9 | 1,977.35 | 1,977.35 | +26.7 (+1.37%) | 57,673 |
| 2 Aug 2018 | INR | 1,980.7 | 1,984.6 | 1,941 | 1,950.65 | 1,950.65 | -24.45 (-1.24%) | 105,704 |
| 1 Aug 2018 | INR | 1,951 | 1,980 | 1,950 | 1,975.1 | 1,975.1 | +33.85 (+1.74%) | 112,747 |
