| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,295 | 1,304.3 | 1,286.8 | 1,291.75 | 1,291.75 | +3.25 (+0.25%) | 123,814 |
| 12 Sep 2018 | INR | 1,313.95 | 1,313.95 | 1,285 | 1,288.5 | 1,288.5 | -12.95 (-1.00%) | 3,231 |
| 11 Sep 2018 | INR | 1,303.1 | 1,312.1 | 1,291.8 | 1,301.45 | 1,301.45 | +1 (+0.08%) | 5,194 |
| 10 Sep 2018 | INR | 1,303.8 | 1,312.4 | 1,285.8 | 1,300.45 | 1,300.45 | -1.2 (-0.09%) | 4,044 |
| 7 Sep 2018 | INR | 1,300 | 1,317.1 | 1,296.3 | 1,301.65 | 1,301.65 | +5.65 (+0.44%) | 5,504 |
| 6 Sep 2018 | INR | 1,300 | 1,311.1 | 1,285.1 | 1,296 | 1,296 | +8.6 (+0.67%) | 16,797 |
| 5 Sep 2018 | INR | 1,300.25 | 1,307.1 | 1,279.6 | 1,287.4 | 1,287.4 | -9.95 (-0.77%) | 7,927 |
| 4 Sep 2018 | INR | 1,353.4 | 1,361.8 | 1,279 | 1,297.35 | 1,297.35 | -48.9 (-3.63%) | 11,484 |
| 3 Sep 2018 | INR | 1,370 | 1,370 | 1,336.5 | 1,346.25 | 1,346.25 | -13.25 (-0.97%) | 15,185 |
| 31 Aug 2018 | INR | 1,370 | 1,380 | 1,354 | 1,359.5 | 1,359.5 | -5.2 (-0.38%) | 3,081 |
| 30 Aug 2018 | INR | 1,376.35 | 1,379 | 1,350.15 | 1,364.7 | 1,364.7 | -26.45 (-1.90%) | 9,462 |
| 29 Aug 2018 | INR | 1,410 | 1,412.05 | 1,386.2 | 1,391.15 | 1,391.15 | -19.85 (-1.41%) | 5,487 |
| 28 Aug 2018 | INR | 1,415 | 1,428.5 | 1,390.2 | 1,411 | 1,411 | +1.15 (+0.08%) | 14,405 |
| 27 Aug 2018 | INR | 1,370 | 1,414 | 1,370 | 1,409.85 | 1,409.85 | +31.95 (+2.32%) | 12,502 |
| 24 Aug 2018 | INR | 1,390 | 1,397.15 | 1,354.55 | 1,377.9 | 1,377.9 | +6.05 (+0.44%) | 6,459 |
| 23 Aug 2018 | INR | 1,399 | 1,419.55 | 1,342 | 1,371.85 | 1,371.85 | -22.55 (-1.62%) | 19,595 |
| 21 Aug 2018 | INR | 1,374.9 | 1,399 | 1,360.75 | 1,394.4 | 1,394.4 | +25.5 (+1.86%) | 16,761 |
| 20 Aug 2018 | INR | 1,335.95 | 1,379 | 1,319.35 | 1,368.9 | 1,368.9 | +38.55 (+2.90%) | 48,613 |
| 17 Aug 2018 | INR | 1,272 | 1,370.65 | 1,261.15 | 1,330.35 | 1,330.35 | +68.6 (+5.44%) | 35,335 |
| 16 Aug 2018 | INR | 1,270.5 | 1,283.1 | 1,245 | 1,261.75 | 1,261.75 | -17.05 (-1.33%) | 7,219 |
| 14 Aug 2018 | INR | 1,267 | 1,296.15 | 1,260.5 | 1,278.8 | 1,278.8 | +22.2 (+1.77%) | 6,501 |
| 13 Aug 2018 | INR | 1,263.15 | 1,282.6 | 1,252 | 1,256.6 | 1,256.6 | -25.2 (-1.97%) | 4,111 |
| 10 Aug 2018 | INR | 1,305.2 | 1,339.95 | 1,265.1 | 1,281.8 | 1,281.8 | -22.6 (-1.73%) | 15,586 |
| 9 Aug 2018 | INR | 1,299 | 1,320.15 | 1,293 | 1,304.4 | 1,304.4 | +6.1 (+0.47%) | 4,685 |
| 8 Aug 2018 | INR | 1,296.9 | 1,316.15 | 1,273 | 1,298.3 | 1,298.3 | -7.4 (-0.57%) | 12,908 |
| 7 Aug 2018 | INR | 1,314.95 | 1,323.5 | 1,299.7 | 1,305.7 | 1,305.7 | -8.3 (-0.63%) | 4,420 |
| 6 Aug 2018 | INR | 1,279.35 | 1,325 | 1,274.15 | 1,314 | 1,314 | +47.8 (+3.78%) | 11,226 |
| 3 Aug 2018 | INR | 1,281.7 | 1,302 | 1,252.4 | 1,266.2 | 1,266.2 | -9.3 (-0.73%) | 7,261 |
| 2 Aug 2018 | INR | 1,281.15 | 1,284.1 | 1,262.15 | 1,275.5 | 1,275.5 | -14 (-1.09%) | 3,691 |
| 1 Aug 2018 | INR | 1,290.05 | 1,315.1 | 1,280 | 1,289.5 | 1,289.5 | -2.8 (-0.22%) | 3,013 |
