| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 987.2 | 1,010 | 981.35 | 990.95 | 990.95 | +3.95 (+0.40%) | 51,253 |
| 12 Sep 2018 | INR | 998 | 1,010 | 966.25 | 987 | 987 | -5.85 (-0.59%) | 54,101 |
| 11 Sep 2018 | INR | 1,002 | 1,010.4 | 960.05 | 992.85 | 992.85 | -5.85 (-0.59%) | 3,172 |
| 10 Sep 2018 | INR | 1,035 | 1,035 | 990.35 | 998.7 | 998.7 | -15.25 (-1.50%) | 2,169 |
| 7 Sep 2018 | INR | 1,009.25 | 1,043.9 | 1,005.2 | 1,013.95 | 1,013.95 | +8.8 (+0.88%) | 2,489 |
| 6 Sep 2018 | INR | 1,030 | 1,038.75 | 1,000.95 | 1,005.15 | 1,005.15 | -28.9 (-2.79%) | 2,498 |
| 5 Sep 2018 | INR | 1,035 | 1,063.15 | 1,023 | 1,034.05 | 1,034.05 | -3.35 (-0.32%) | 3,119 |
| 4 Sep 2018 | INR | 1,034.2 | 1,045.75 | 1,015.1 | 1,037.4 | 1,037.4 | +3.3 (+0.32%) | 1,327 |
| 3 Sep 2018 | INR | 1,055 | 1,069 | 1,021.85 | 1,034.1 | 1,034.1 | -8.25 (-0.79%) | 1,131 |
| 31 Aug 2018 | INR | 1,050 | 1,056 | 1,024.15 | 1,042.35 | 1,042.35 | -1.35 (-0.13%) | 1,567 |
| 30 Aug 2018 | INR | 1,049 | 1,069.65 | 1,030 | 1,043.7 | 1,043.7 | +7.05 (+0.68%) | 2,962 |
| 29 Aug 2018 | INR | 1,065 | 1,120 | 1,013 | 1,036.65 | 1,036.65 | -24.1 (-2.27%) | 10,940 |
| 28 Aug 2018 | INR | 1,080 | 1,082.5 | 1,051.65 | 1,060.75 | 1,060.75 | -16.65 (-1.55%) | 3,497 |
| 27 Aug 2018 | INR | 1,030 | 1,084.45 | 1,019.05 | 1,077.4 | 1,077.4 | +62.15 (+6.12%) | 15,372 |
| 24 Aug 2018 | INR | 1,030 | 1,030 | 1,007.6 | 1,015.25 | 1,015.25 | -3.7 (-0.36%) | 1,838 |
| 23 Aug 2018 | INR | 1,040 | 1,050.4 | 997.95 | 1,018.95 | 1,018.95 | -20.9 (-2.01%) | 3,018 |
| 21 Aug 2018 | INR | 1,034.8 | 1,050 | 1,011 | 1,039.85 | 1,039.85 | +4 (+0.39%) | 7,493 |
| 20 Aug 2018 | INR | 1,040 | 1,058.35 | 1,016 | 1,035.85 | 1,035.85 | -1 (-0.10%) | 11,592 |
| 17 Aug 2018 | INR | 962.15 | 1,070 | 962.15 | 1,036.85 | 1,036.85 | +68.8 (+7.11%) | 27,194 |
| 16 Aug 2018 | INR | 958.5 | 972.1 | 925 | 968.05 | 968.05 | +4.15 (+0.43%) | 2,628 |
| 14 Aug 2018 | INR | 935.25 | 972.35 | 935.25 | 963.9 | 963.9 | +20.45 (+2.17%) | 3,943 |
| 13 Aug 2018 | INR | 920 | 946 | 905.15 | 943.45 | 943.45 | +27.95 (+3.05%) | 1,902 |
| 10 Aug 2018 | INR | 945 | 975 | 895.3 | 915.5 | 915.5 | -25.5 (-2.71%) | 13,140 |
| 9 Aug 2018 | INR | 939.55 | 941.3 | 926 | 941 | 941 | +5.85 (+0.63%) | 1,122 |
| 8 Aug 2018 | INR | 935.05 | 940 | 923.15 | 935.15 | 935.15 | -0.8 (-0.09%) | 2,311 |
| 7 Aug 2018 | INR | 922.45 | 942 | 914 | 935.95 | 935.95 | +6.25 (+0.67%) | 860 |
| 6 Aug 2018 | INR | 922.25 | 933.95 | 921.1 | 929.7 | 929.7 | -0.05 (-0.01%) | 698 |
| 3 Aug 2018 | INR | 939 | 939 | 912.55 | 929.75 | 929.75 | +11.8 (+1.29%) | 1,153 |
| 2 Aug 2018 | INR | 935 | 944 | 913 | 917.95 | 917.95 | -16.45 (-1.76%) | 5,178 |
| 1 Aug 2018 | INR | 934.25 | 941.7 | 930 | 934.4 | 934.4 | -2.4 (-0.26%) | 939 |
