| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,140 | 1,237.75 | 1,140 | 1,226.8 | 1,226.8 | +82.25 (+7.19%) | 162,095 |
| 12 Sep 2018 | INR | 1,130 | 1,162 | 1,123.4 | 1,144.55 | 1,144.55 | +14.5 (+1.28%) | 58,254 |
| 11 Sep 2018 | INR | 1,180 | 1,180 | 1,124 | 1,130.05 | 1,130.05 | -34.9 (-3.00%) | 78,046 |
| 10 Sep 2018 | INR | 1,210 | 1,210 | 1,157 | 1,164.95 | 1,164.95 | -44.5 (-3.68%) | 54,634 |
| 7 Sep 2018 | INR | 1,219.6 | 1,223.95 | 1,203 | 1,209.45 | 1,209.45 | -2.75 (-0.23%) | 31,714 |
| 6 Sep 2018 | INR | 1,225.1 | 1,232.9 | 1,201 | 1,212.2 | 1,212.2 | -6.6 (-0.54%) | 57,336 |
| 5 Sep 2018 | INR | 1,212.8 | 1,230 | 1,178 | 1,218.8 | 1,218.8 | +6 (+0.49%) | 111,064 |
| 4 Sep 2018 | INR | 1,260 | 1,262 | 1,210 | 1,212.8 | 1,212.8 | -46.7 (-3.71%) | 53,382 |
| 3 Sep 2018 | INR | 1,262 | 1,276.5 | 1,253.2 | 1,259.5 | 1,259.5 | -0.9 (-0.07%) | 35,943 |
| 31 Aug 2018 | INR | 1,267.15 | 1,280.5 | 1,255 | 1,260.4 | 1,260.4 | -3.3 (-0.26%) | 70,596 |
| 30 Aug 2018 | INR | 1,278.4 | 1,279.95 | 1,260 | 1,263.7 | 1,263.7 | -17 (-1.33%) | 42,902 |
| 29 Aug 2018 | INR | 1,288.25 | 1,294.75 | 1,275 | 1,280.7 | 1,280.7 | -11.5 (-0.89%) | 21,496 |
| 28 Aug 2018 | INR | 1,281.05 | 1,298 | 1,277.7 | 1,292.2 | 1,292.2 | +10.5 (+0.82%) | 39,435 |
| 27 Aug 2018 | INR | 1,289 | 1,289 | 1,266.05 | 1,281.7 | 1,281.7 | +14.75 (+1.16%) | 24,575 |
| 24 Aug 2018 | INR | 1,277 | 1,284.3 | 1,256.5 | 1,266.95 | 1,266.95 | -6.7 (-0.53%) | 62,031 |
| 23 Aug 2018 | INR | 1,281 | 1,289 | 1,265 | 1,273.65 | 1,273.65 | -9.25 (-0.72%) | 25,167 |
| 21 Aug 2018 | INR | 1,299 | 1,309.95 | 1,280.35 | 1,282.9 | 1,282.9 | -12.2 (-0.94%) | 36,422 |
| 20 Aug 2018 | INR | 1,283 | 1,301 | 1,274.45 | 1,295.1 | 1,295.1 | +26.65 (+2.10%) | 46,804 |
| 17 Aug 2018 | INR | 1,266.6 | 1,291.95 | 1,263 | 1,268.45 | 1,268.45 | +9.45 (+0.75%) | 41,296 |
| 16 Aug 2018 | INR | 1,289.75 | 1,289.75 | 1,252 | 1,259 | 1,259 | -34.5 (-2.67%) | 36,775 |
| 14 Aug 2018 | INR | 1,284 | 1,298 | 1,252.5 | 1,293.5 | 1,293.5 | +18.9 (+1.48%) | 105,698 |
| 13 Aug 2018 | INR | 1,317.95 | 1,317.95 | 1,268 | 1,274.6 | 1,274.6 | -49.3 (-3.72%) | 56,401 |
| 10 Aug 2018 | INR | 1,346.65 | 1,360.3 | 1,320.55 | 1,323.9 | 1,323.9 | -25.7 (-1.90%) | 42,526 |
| 9 Aug 2018 | INR | 1,379.95 | 1,379.95 | 1,346.1 | 1,349.6 | 1,349.6 | -20.05 (-1.46%) | 41,634 |
| 8 Aug 2018 | INR | 1,366 | 1,380.95 | 1,363.55 | 1,369.65 | 1,369.65 | +7 (+0.51%) | 27,579 |
| 7 Aug 2018 | INR | 1,368.05 | 1,381 | 1,356.35 | 1,362.65 | 1,362.65 | -5.85 (-0.43%) | 30,878 |
| 6 Aug 2018 | INR | 1,350 | 1,396.85 | 1,350 | 1,368.5 | 1,368.5 | -9.8 (-0.71%) | 75,592 |
| 3 Aug 2018 | INR | 1,340 | 1,384.75 | 1,335 | 1,378.3 | 1,378.3 | +77.15 (+5.93%) | 2,518,295 |
| 2 Aug 2018 | INR | 1,285.8 | 1,320.8 | 1,285.8 | 1,301.15 | 1,301.15 | +15.65 (+1.22%) | 121,299 |
| 1 Aug 2018 | INR | 1,298 | 1,303.8 | 1,270 | 1,285.5 | 1,285.5 | -14.45 (-1.11%) | 57,754 |
