| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,746 | 1,746 | 1,701 | 1,704.95 | 852.475 | -32.05 (-1.85%) | 152 |
| 12 Sep 2018 | INR | 1,730.25 | 1,742 | 1,665 | 1,737 | 868.5 | -19.2 (-1.09%) | 2,088 |
| 11 Sep 2018 | INR | 1,725 | 1,817.95 | 1,678 | 1,756.2 | 878.1 | +75.2 (+4.47%) | 9,921 |
| 10 Sep 2018 | INR | 1,690 | 1,690 | 1,660 | 1,681 | 840.5 | -33.95 (-1.98%) | 97 |
| 7 Sep 2018 | INR | 1,690 | 1,737 | 1,667.5 | 1,714.95 | 857.475 | +47.8 (+2.87%) | 261 |
| 6 Sep 2018 | INR | 1,648 | 1,697 | 1,632 | 1,667.15 | 833.575 | +16.4 (+0.99%) | 2,339 |
| 5 Sep 2018 | INR | 1,699 | 1,699 | 1,603 | 1,650.75 | 825.375 | -29.25 (-1.74%) | 208 |
| 4 Sep 2018 | INR | 1,665 | 1,680 | 1,665 | 1,680 | 840 | +15.8 (+0.95%) | 54 |
| 3 Sep 2018 | INR | 1,718 | 1,724 | 1,635.25 | 1,664.2 | 832.1 | -47.15 (-2.76%) | 593 |
| 31 Aug 2018 | INR | 1,711.35 | 1,711.35 | 1,711.35 | 1,711.35 | 855.675 | 0.0 (0.0%) | 0 |
| 30 Aug 2018 | INR | 1,660.05 | 1,711.35 | 1,660.05 | 1,711.35 | 855.675 | +32.65 (+1.94%) | 17 |
| 29 Aug 2018 | INR | 1,660 | 1,699 | 1,660 | 1,678.7 | 839.35 | -14.75 (-0.87%) | 122 |
| 28 Aug 2018 | INR | 1,684.8 | 1,708.3 | 1,668 | 1,693.45 | 846.725 | +49.9 (+3.04%) | 173 |
| 27 Aug 2018 | INR | 1,625 | 1,675 | 1,625 | 1,643.55 | 821.775 | +20.65 (+1.27%) | 52 |
| 24 Aug 2018 | INR | 1,640 | 1,640 | 1,620 | 1,622.9 | 811.45 | -31.45 (-1.90%) | 81 |
| 23 Aug 2018 | INR | 1,661 | 1,675 | 1,650.05 | 1,654.35 | 827.175 | -10.85 (-0.65%) | 110 |
| 21 Aug 2018 | INR | 1,618 | 1,673.95 | 1,585 | 1,665.2 | 832.6 | +14.65 (+0.89%) | 173 |
| 20 Aug 2018 | INR | 1,652.3 | 1,672 | 1,650 | 1,650.55 | 825.275 | -1.6 (-0.10%) | 463 |
| 17 Aug 2018 | INR | 1,650 | 1,684.9 | 1,644 | 1,652.15 | 826.075 | +5.35 (+0.32%) | 86 |
| 16 Aug 2018 | INR | 1,646 | 1,675 | 1,630 | 1,646.8 | 823.4 | +45.75 (+2.86%) | 155 |
| 14 Aug 2018 | INR | 1,639.95 | 1,721.65 | 1,590 | 1,601.05 | 800.525 | -15 (-0.93%) | 797 |
| 13 Aug 2018 | INR | 1,550 | 1,668 | 1,550 | 1,616.05 | 808.025 | +96.05 (+6.32%) | 1,470 |
| 10 Aug 2018 | INR | 1,587 | 1,587 | 1,505 | 1,520 | 760 | -23.05 (-1.49%) | 74 |
| 9 Aug 2018 | INR | 1,482 | 1,550 | 1,480 | 1,543.05 | 771.525 | +78.35 (+5.35%) | 911 |
| 8 Aug 2018 | INR | 1,476.9 | 1,590 | 1,455.55 | 1,464.7 | 732.35 | -9.35 (-0.63%) | 1,142 |
| 7 Aug 2018 | INR | 1,473.65 | 1,549.9 | 1,451 | 1,474.05 | 737.025 | +17.95 (+1.23%) | 811 |
| 6 Aug 2018 | INR | 1,475 | 1,475 | 1,451.15 | 1,456.1 | 728.05 | -22.85 (-1.55%) | 199 |
| 3 Aug 2018 | INR | 1,490 | 1,500 | 1,469.95 | 1,478.95 | 739.475 | -6.95 (-0.47%) | 279 |
| 2 Aug 2018 | INR | 1,530.05 | 1,530.05 | 1,470.05 | 1,485.9 | 742.95 | +12.9 (+0.88%) | 53 |
| 1 Aug 2018 | INR | 1,485.05 | 1,485.05 | 1,473 | 1,473 | 736.5 | -14.1 (-0.95%) | 4 |
