| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,465.05 | 1,470 | 1,425 | 1,441.85 | 1,441.85 | -14.65 (-1.01%) | 1,576 |
| 12 Sep 2018 | INR | 1,485 | 1,485 | 1,450.4 | 1,456.5 | 1,456.5 | -10.1 (-0.69%) | 810 |
| 11 Sep 2018 | INR | 1,450.05 | 1,480.6 | 1,448 | 1,466.6 | 1,466.6 | -7.35 (-0.50%) | 1,073 |
| 10 Sep 2018 | INR | 1,469.2 | 1,480 | 1,462 | 1,473.95 | 1,473.95 | -2.3 (-0.16%) | 897 |
| 7 Sep 2018 | INR | 1,433.5 | 1,493.85 | 1,426.9 | 1,476.25 | 1,476.25 | +38.95 (+2.71%) | 2,137 |
| 6 Sep 2018 | INR | 1,423 | 1,450 | 1,400 | 1,437.3 | 1,437.3 | +15.4 (+1.08%) | 1,435 |
| 5 Sep 2018 | INR | 1,477.5 | 1,494.35 | 1,400.8 | 1,421.9 | 1,421.9 | -58.85 (-3.97%) | 2,796 |
| 4 Sep 2018 | INR | 1,540.75 | 1,544 | 1,470 | 1,480.75 | 1,480.75 | -56.05 (-3.65%) | 2,790 |
| 3 Sep 2018 | INR | 1,513 | 1,544.95 | 1,500.8 | 1,536.8 | 1,536.8 | +13.15 (+0.86%) | 1,174 |
| 31 Aug 2018 | INR | 1,492.05 | 1,560 | 1,492.05 | 1,523.65 | 1,523.65 | +15.15 (+1.00%) | 1,856 |
| 30 Aug 2018 | INR | 1,507.35 | 1,549.1 | 1,498.15 | 1,508.5 | 1,508.5 | +4.45 (+0.30%) | 2,186 |
| 29 Aug 2018 | INR | 1,477.15 | 1,510 | 1,475.35 | 1,504.05 | 1,504.05 | +2.5 (+0.17%) | 2,027 |
| 28 Aug 2018 | INR | 1,511.2 | 1,525.2 | 1,490 | 1,501.55 | 1,501.55 | -40.75 (-2.64%) | 2,596 |
| 27 Aug 2018 | INR | 1,544.75 | 1,573.55 | 1,536.55 | 1,542.3 | 1,542.3 | -2.3 (-0.15%) | 1,720 |
| 24 Aug 2018 | INR | 1,550 | 1,557 | 1,535.05 | 1,544.6 | 1,544.6 | -6.55 (-0.42%) | 1,294 |
| 23 Aug 2018 | INR | 1,545 | 1,563 | 1,532.8 | 1,551.15 | 1,551.15 | +9.45 (+0.61%) | 1,209 |
| 21 Aug 2018 | INR | 1,527 | 1,550 | 1,510 | 1,541.7 | 1,541.7 | +7.65 (+0.50%) | 938 |
| 20 Aug 2018 | INR | 1,514 | 1,539.85 | 1,497.65 | 1,534.05 | 1,534.05 | +24.55 (+1.63%) | 3,266 |
| 17 Aug 2018 | INR | 1,464.8 | 1,523.5 | 1,454.8 | 1,509.5 | 1,509.5 | +54.2 (+3.72%) | 5,319 |
| 16 Aug 2018 | INR | 1,441.25 | 1,472.8 | 1,441.25 | 1,455.3 | 1,455.3 | -25.35 (-1.71%) | 2,084 |
| 14 Aug 2018 | INR | 1,466.95 | 1,506.45 | 1,451 | 1,480.65 | 1,480.65 | +12.9 (+0.88%) | 5,374 |
| 13 Aug 2018 | INR | 1,450 | 1,490 | 1,450 | 1,467.75 | 1,467.75 | -6.05 (-0.41%) | 4,114 |
| 10 Aug 2018 | INR | 1,493.5 | 1,509.9 | 1,466.5 | 1,473.8 | 1,473.8 | -31.6 (-2.10%) | 19,531 |
| 9 Aug 2018 | INR | 1,468.45 | 1,524.65 | 1,468.45 | 1,505.4 | 1,505.4 | +35.4 (+2.41%) | 2,953 |
| 8 Aug 2018 | INR | 1,491.65 | 1,540 | 1,460 | 1,470 | 1,470 | -21.65 (-1.45%) | 9,339 |
| 7 Aug 2018 | INR | 1,537.5 | 1,537.5 | 1,480.85 | 1,491.65 | 1,491.65 | -34 (-2.23%) | 17,443 |
| 6 Aug 2018 | INR | 1,454 | 1,579 | 1,454 | 1,525.65 | 1,525.65 | +72.15 (+4.96%) | 35,609 |
| 3 Aug 2018 | INR | 1,409.95 | 1,508.75 | 1,409.95 | 1,453.5 | 1,453.5 | +45.2 (+3.21%) | 9,981 |
| 2 Aug 2018 | INR | 1,392.95 | 1,413 | 1,381.9 | 1,408.3 | 1,408.3 | +13.3 (+0.95%) | 2,875 |
| 1 Aug 2018 | INR | 1,386 | 1,423.6 | 1,368.2 | 1,395 | 1,395 | +8.3 (+0.60%) | 4,149 |
