| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,101 | 1,125 | 1,081.9 | 1,098.7 | 494.4152 | -2.1 (-0.19%) | 756 |
| 12 Sep 2018 | INR | 1,093 | 1,112 | 1,042 | 1,100.8 | 495.3602 | +32.6 (+3.05%) | 4,445 |
| 11 Sep 2018 | INR | 1,100 | 1,101 | 1,066 | 1,068.2 | 480.6902 | -31.65 (-2.88%) | 2,219 |
| 10 Sep 2018 | INR | 1,120 | 1,120 | 1,092.85 | 1,099.85 | 494.9327 | -15.25 (-1.37%) | 928 |
| 7 Sep 2018 | INR | 1,120 | 1,144 | 1,107.05 | 1,115.1 | 501.7953 | +1.9 (+0.17%) | 840 |
| 6 Sep 2018 | INR | 1,122.75 | 1,128.45 | 1,100.55 | 1,113.2 | 500.9403 | -13.9 (-1.23%) | 3,738 |
| 5 Sep 2018 | INR | 1,143.25 | 1,147.75 | 1,110 | 1,127.1 | 507.1953 | -22.35 (-1.94%) | 870 |
| 4 Sep 2018 | INR | 1,180 | 1,180 | 1,125 | 1,149.45 | 517.2528 | +19.85 (+1.76%) | 4,654 |
| 3 Sep 2018 | INR | 1,120 | 1,148 | 1,120 | 1,129.6 | 508.3203 | +17.4 (+1.56%) | 1,459 |
| 31 Aug 2018 | INR | 1,143 | 1,175 | 1,089 | 1,112.2 | 500.4903 | -12.7 (-1.13%) | 3,289 |
| 30 Aug 2018 | INR | 1,122 | 1,136.8 | 1,110.05 | 1,124.9 | 506.2053 | +13.05 (+1.17%) | 816 |
| 29 Aug 2018 | INR | 1,142.85 | 1,143.95 | 1,101.55 | 1,111.85 | 500.3328 | -11.2 (-1.00%) | 3,697 |
| 28 Aug 2018 | INR | 1,134.15 | 1,141 | 1,118.95 | 1,123.05 | 505.3728 | -2.05 (-0.18%) | 690 |
| 27 Aug 2018 | INR | 1,121.7 | 1,128.95 | 1,116.2 | 1,125.1 | 506.2953 | -2.85 (-0.25%) | 1,240 |
| 24 Aug 2018 | INR | 1,129.5 | 1,141.2 | 1,121.7 | 1,127.95 | 507.5778 | +4.3 (+0.38%) | 410 |
| 23 Aug 2018 | INR | 1,121.15 | 1,157.8 | 1,116.2 | 1,123.65 | 505.6428 | +2.75 (+0.25%) | 1,723 |
| 21 Aug 2018 | INR | 1,124 | 1,132.75 | 1,114 | 1,120.9 | 504.4053 | -6.55 (-0.58%) | 1,225 |
| 20 Aug 2018 | INR | 1,153.9 | 1,153.9 | 1,106.25 | 1,127.45 | 507.3528 | -2 (-0.18%) | 319 |
| 17 Aug 2018 | INR | 1,154 | 1,158 | 1,125 | 1,129.45 | 508.2528 | +5.6 (+0.50%) | 487 |
| 16 Aug 2018 | INR | 1,156 | 1,188.75 | 1,120 | 1,123.85 | 505.7328 | -17.7 (-1.55%) | 2,976 |
| 14 Aug 2018 | INR | 1,108.75 | 1,150 | 1,108.75 | 1,141.55 | 513.6978 | +22.65 (+2.02%) | 6,486 |
| 13 Aug 2018 | INR | 1,127 | 1,127 | 1,100.15 | 1,118.9 | 503.5053 | +21.2 (+1.93%) | 786 |
| 10 Aug 2018 | INR | 1,109.95 | 1,109.95 | 1,089.1 | 1,097.7 | 493.9652 | +2.45 (+0.22%) | 492 |
| 9 Aug 2018 | INR | 1,089 | 1,118 | 1,089 | 1,095.25 | 492.8627 | +6.9 (+0.63%) | 467 |
| 8 Aug 2018 | INR | 1,063 | 1,106.9 | 1,063 | 1,088.35 | 489.7577 | +41.4 (+3.95%) | 939 |
| 7 Aug 2018 | INR | 1,061.6 | 1,062 | 1,045.05 | 1,046.95 | 471.1277 | -17.7 (-1.66%) | 2,861 |
| 6 Aug 2018 | INR | 1,078.75 | 1,078.75 | 1,058 | 1,064.65 | 479.0927 | +1.2 (+0.11%) | 1,230 |
| 3 Aug 2018 | INR | 1,094.4 | 1,095 | 1,060 | 1,063.45 | 478.5527 | -22.2 (-2.04%) | 3,524 |
| 2 Aug 2018 | INR | 1,099 | 1,100.25 | 1,072.75 | 1,085.65 | 488.5427 | -13.25 (-1.21%) | 1,752 |
| 1 Aug 2018 | INR | 1,118 | 1,134.75 | 1,087.35 | 1,098.9 | 494.5052 | -18.5 (-1.66%) | 3,423 |
