| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 2,384 | 2,401.65 | 2,381.65 | 2,401.65 | 2,401.65 | +17.3 (+0.73%) | 88 |
| 11 Sep 2018 | INR | 2,386 | 2,386 | 2,376 | 2,384.35 | 2,384.35 | -13.7 (-0.57%) | 29 |
| 10 Sep 2018 | INR | 2,401 | 2,401 | 2,376 | 2,398.05 | 2,398.05 | -32.6 (-1.34%) | 24 |
| 7 Sep 2018 | INR | 2,423.95 | 2,440 | 2,370 | 2,430.65 | 2,430.65 | +47.05 (+1.97%) | 269 |
| 6 Sep 2018 | INR | 2,473.95 | 2,525 | 2,366 | 2,383.6 | 2,383.6 | +34.5 (+1.47%) | 47 |
| 5 Sep 2018 | INR | 2,325 | 2,354 | 2,257.35 | 2,349.1 | 2,349.1 | -1.3 (-0.06%) | 470 |
| 4 Sep 2018 | INR | 2,394.35 | 2,394.35 | 2,301 | 2,350.4 | 2,350.4 | -39.6 (-1.66%) | 72 |
| 3 Sep 2018 | INR | 2,391.5 | 2,401 | 2,386.05 | 2,390 | 2,390 | -1.5 (-0.06%) | 68 |
| 31 Aug 2018 | INR | 2,386.05 | 2,399 | 2,384 | 2,391.5 | 2,391.5 | +11.5 (+0.48%) | 11 |
| 30 Aug 2018 | INR | 2,380 | 2,380 | 2,380 | 2,380 | 2,380 | +3.05 (+0.13%) | 0 |
| 29 Aug 2018 | INR | 2,400 | 2,400 | 2,370 | 2,376.95 | 2,376.95 | -23.05 (-0.96%) | 93 |
| 28 Aug 2018 | INR | 2,351 | 2,402.8 | 2,350 | 2,400 | 2,400 | +37.8 (+1.60%) | 18 |
| 27 Aug 2018 | INR | 2,371.2 | 2,411.9 | 2,355 | 2,362.2 | 2,362.2 | +12.2 (+0.52%) | 73 |
| 24 Aug 2018 | INR | 2,389.35 | 2,389.4 | 2,320 | 2,350 | 2,350 | -27.95 (-1.18%) | 127 |
| 23 Aug 2018 | INR | 2,416.3 | 2,416.3 | 2,370 | 2,377.95 | 2,377.95 | -46.4 (-1.91%) | 69 |
| 21 Aug 2018 | INR | 2,419.95 | 2,424.35 | 2,419.95 | 2,424.35 | 2,424.35 | +18.35 (+0.76%) | 24 |
| 20 Aug 2018 | INR | 2,464.35 | 2,465 | 2,362 | 2,406 | 2,406 | -76.45 (-3.08%) | 394 |
| 17 Aug 2018 | INR | 2,460 | 2,519 | 2,460 | 2,482.45 | 2,482.45 | +20.15 (+0.82%) | 273 |
| 16 Aug 2018 | INR | 2,309 | 2,565 | 2,309 | 2,462.3 | 2,462.3 | +162.3 (+7.06%) | 896 |
| 14 Aug 2018 | INR | 2,300.05 | 2,301 | 2,298.95 | 2,300 | 2,300 | -3.5 (-0.15%) | 114 |
| 13 Aug 2018 | INR | 2,241.55 | 2,306 | 2,225 | 2,303.5 | 2,303.5 | +81.8 (+3.68%) | 814 |
| 10 Aug 2018 | INR | 2,155.7 | 2,252.95 | 2,139.4 | 2,221.7 | 2,221.7 | +74.6 (+3.47%) | 4,986 |
| 9 Aug 2018 | INR | 2,138 | 2,179 | 2,135.7 | 2,147.1 | 2,147.1 | -23.9 (-1.10%) | 119 |
| 8 Aug 2018 | INR | 2,171 | 2,171 | 2,171 | 2,171 | 2,171 | +11.05 (+0.51%) | 1 |
| 7 Aug 2018 | INR | 2,160.05 | 2,160.05 | 2,156 | 2,159.95 | 2,159.95 | -39.05 (-1.78%) | 509 |
| 6 Aug 2018 | INR | 2,177 | 2,199 | 2,177 | 2,199 | 2,199 | +16.75 (+0.77%) | 16 |
| 3 Aug 2018 | INR | 2,211 | 2,211 | 2,180 | 2,182.25 | 2,182.25 | -17.75 (-0.81%) | 78 |
| 2 Aug 2018 | INR | 2,102.85 | 2,200 | 2,102.85 | 2,200 | 2,200 | +33.25 (+1.53%) | 22 |
| 1 Aug 2018 | INR | 2,166.5 | 2,210.95 | 2,151.05 | 2,166.75 | 2,166.75 | -11.55 (-0.53%) | 28 |
| 31 Jul 2018 | INR | 2,175 | 2,265 | 2,150 | 2,178.3 | 2,178.3 | +31 (+1.44%) | 548 |
