| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,959.95 | 1,960 | 1,915 | 1,936.6 | 387.32 | -3.9 (-0.20%) | 310 |
| 12 Sep 2018 | INR | 1,977 | 1,977 | 1,916.6 | 1,940.5 | 388.1 | -35.5 (-1.80%) | 434 |
| 11 Sep 2018 | INR | 2,020 | 2,020 | 1,967.95 | 1,976 | 395.2 | -22.4 (-1.12%) | 677 |
| 10 Sep 2018 | INR | 1,930 | 2,018.8 | 1,930 | 1,998.4 | 399.68 | +79.35 (+4.13%) | 565 |
| 7 Sep 2018 | INR | 1,903.55 | 1,933.95 | 1,903.5 | 1,919.05 | 383.81 | +24.1 (+1.27%) | 43 |
| 6 Sep 2018 | INR | 1,900.05 | 1,914.95 | 1,890 | 1,894.95 | 378.99 | -5.1 (-0.27%) | 106 |
| 5 Sep 2018 | INR | 1,910.1 | 1,927 | 1,890 | 1,900.05 | 380.01 | -24.65 (-1.28%) | 373 |
| 4 Sep 2018 | INR | 1,921.05 | 1,950 | 1,905 | 1,924.7 | 384.94 | -27.8 (-1.42%) | 2,283 |
| 3 Sep 2018 | INR | 1,906 | 1,960 | 1,906 | 1,952.5 | 390.5 | +19 (+0.98%) | 413 |
| 31 Aug 2018 | INR | 1,950.05 | 1,978.55 | 1,921.05 | 1,933.5 | 386.7 | -6.5 (-0.34%) | 121 |
| 30 Aug 2018 | INR | 1,931.7 | 1,953.3 | 1,910.05 | 1,940 | 388 | -18.95 (-0.97%) | 312 |
| 29 Aug 2018 | INR | 1,969.4 | 1,988.6 | 1,930.05 | 1,958.95 | 391.79 | -28.05 (-1.41%) | 160 |
| 28 Aug 2018 | INR | 1,987.45 | 2,020 | 1,960 | 1,987 | 397.4 | -0.2 (-0.01%) | 2,497 |
| 27 Aug 2018 | INR | 1,962 | 2,025 | 1,920 | 1,987.2 | 397.44 | +27.2 (+1.39%) | 623 |
| 24 Aug 2018 | INR | 1,999.9 | 1,999.9 | 1,959.95 | 1,960 | 392 | -19.95 (-1.01%) | 175 |
| 23 Aug 2018 | INR | 2,010.25 | 2,011.05 | 1,958 | 1,979.95 | 395.99 | +5.85 (+0.30%) | 244 |
| 21 Aug 2018 | INR | 2,001.6 | 2,001.6 | 1,953 | 1,974.1 | 394.82 | -1.75 (-0.09%) | 236 |
| 20 Aug 2018 | INR | 2,014.6 | 2,017 | 1,973 | 1,975.85 | 395.17 | -13.15 (-0.66%) | 221 |
| 17 Aug 2018 | INR | 1,996.65 | 2,029 | 1,975 | 1,989 | 397.8 | -25.6 (-1.27%) | 2,326 |
| 16 Aug 2018 | INR | 2,050 | 2,050 | 1,995 | 2,014.6 | 402.92 | +7.15 (+0.36%) | 349 |
| 14 Aug 2018 | INR | 1,966 | 2,032 | 1,966 | 2,007.45 | 401.49 | -31.8 (-1.56%) | 200 |
| 13 Aug 2018 | INR | 2,126 | 2,126 | 2,016 | 2,039.25 | 407.85 | -9.05 (-0.44%) | 253 |
| 10 Aug 2018 | INR | 2,091 | 2,099.3 | 2,040.75 | 2,048.3 | 409.66 | -29.05 (-1.40%) | 180 |
| 9 Aug 2018 | INR | 2,080.1 | 2,125 | 2,050 | 2,077.35 | 415.47 | -10.45 (-0.50%) | 461 |
| 8 Aug 2018 | INR | 2,085.65 | 2,132 | 2,075 | 2,087.8 | 417.56 | -5.65 (-0.27%) | 524 |
| 7 Aug 2018 | INR | 2,127.6 | 2,127.6 | 2,080 | 2,093.45 | 418.69 | -29.55 (-1.39%) | 671 |
| 6 Aug 2018 | INR | 2,139.25 | 2,168.5 | 2,115 | 2,123 | 424.6 | -16.25 (-0.76%) | 878 |
| 3 Aug 2018 | INR | 2,275 | 2,310 | 2,105 | 2,139.25 | 427.85 | -153.8 (-6.71%) | 2,206 |
| 2 Aug 2018 | INR | 2,275 | 2,296.35 | 2,205.1 | 2,293.05 | 458.61 | -11.7 (-0.51%) | 447 |
| 1 Aug 2018 | INR | 2,324.95 | 2,343.95 | 2,256 | 2,304.75 | 460.95 | +40.55 (+1.79%) | 317 |
