| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 2,743.95 | 2,779.5 | 2,667.45 | 2,753 | 550.6 | -5.6 (-0.20%) | 791 |
| 12 Sep 2018 | INR | 2,700 | 2,782.75 | 2,666.25 | 2,758.6 | 551.72 | +45.15 (+1.66%) | 1,492 |
| 11 Sep 2018 | INR | 2,760.75 | 2,784.5 | 2,700 | 2,713.45 | 542.69 | +3.7 (+0.14%) | 913 |
| 10 Sep 2018 | INR | 2,784 | 2,784.05 | 2,700 | 2,709.75 | 541.95 | -54.35 (-1.97%) | 904 |
| 7 Sep 2018 | INR | 2,782.45 | 2,806.65 | 2,746.45 | 2,764.1 | 552.82 | +9.15 (+0.33%) | 1,058 |
| 6 Sep 2018 | INR | 2,815.05 | 2,830.85 | 2,703 | 2,754.95 | 550.99 | -51.45 (-1.83%) | 1,828 |
| 5 Sep 2018 | INR | 2,759.35 | 2,900 | 2,713.6 | 2,806.4 | 561.28 | +16.8 (+0.60%) | 1,755 |
| 4 Sep 2018 | INR | 2,900 | 2,915.25 | 2,771.85 | 2,789.6 | 557.92 | -90.45 (-3.14%) | 2,000 |
| 3 Sep 2018 | INR | 3,008 | 3,022.65 | 2,850 | 2,880.05 | 576.01 | -119.45 (-3.98%) | 3,735 |
| 31 Aug 2018 | INR | 2,870 | 3,069.9 | 2,850 | 2,999.5 | 599.9 | +138.2 (+4.83%) | 7,149 |
| 30 Aug 2018 | INR | 2,978.9 | 2,978.9 | 2,852 | 2,861.3 | 572.26 | -54.45 (-1.87%) | 2,457 |
| 29 Aug 2018 | INR | 2,887.8 | 2,977.55 | 2,875 | 2,915.75 | 583.15 | +56.45 (+1.97%) | 7,194 |
| 28 Aug 2018 | INR | 2,747.85 | 2,897.8 | 2,690 | 2,859.3 | 571.86 | +182.9 (+6.83%) | 68,293 |
| 27 Aug 2018 | INR | 2,647.05 | 2,719.05 | 2,630 | 2,676.4 | 535.28 | +90.85 (+3.51%) | 3,743 |
| 24 Aug 2018 | INR | 2,505.4 | 2,620 | 2,500 | 2,585.55 | 517.11 | +78.85 (+3.15%) | 3,820 |
| 23 Aug 2018 | INR | 2,491.15 | 2,533.15 | 2,490 | 2,506.7 | 501.34 | -4.85 (-0.19%) | 1,303 |
| 21 Aug 2018 | INR | 2,495 | 2,524 | 2,477.15 | 2,511.55 | 502.31 | +18.8 (+0.75%) | 1,529 |
| 20 Aug 2018 | INR | 2,530 | 2,560 | 2,462 | 2,492.75 | 498.55 | -37.65 (-1.49%) | 1,687 |
| 17 Aug 2018 | INR | 2,435.55 | 2,562 | 2,435.55 | 2,530.4 | 506.08 | +70.1 (+2.85%) | 2,991 |
| 16 Aug 2018 | INR | 2,433 | 2,489.7 | 2,399 | 2,460.3 | 492.06 | +27.95 (+1.15%) | 1,593 |
| 14 Aug 2018 | INR | 2,404 | 2,456.65 | 2,404 | 2,432.35 | 486.47 | +22.2 (+0.92%) | 1,780 |
| 13 Aug 2018 | INR | 2,500 | 2,500 | 2,381.45 | 2,410.15 | 482.03 | -93.65 (-3.74%) | 2,695 |
| 10 Aug 2018 | INR | 2,649 | 2,649 | 2,480 | 2,503.8 | 500.76 | -115.65 (-4.42%) | 4,808 |
| 9 Aug 2018 | INR | 2,749.65 | 2,749.65 | 2,609 | 2,619.45 | 523.89 | -30.45 (-1.15%) | 1,872 |
| 8 Aug 2018 | INR | 2,673 | 2,718 | 2,626 | 2,649.9 | 529.98 | +7.7 (+0.29%) | 2,325 |
| 7 Aug 2018 | INR | 2,838 | 2,838 | 2,620 | 2,642.2 | 528.44 | -215.35 (-7.54%) | 6,620 |
| 6 Aug 2018 | INR | 2,878.95 | 2,888.35 | 2,818 | 2,857.55 | 571.51 | +45.1 (+1.60%) | 3,524 |
| 3 Aug 2018 | INR | 2,700 | 2,903.15 | 2,654.55 | 2,812.45 | 562.49 | +140.2 (+5.25%) | 38,740 |
| 2 Aug 2018 | INR | 2,745 | 2,745 | 2,665 | 2,672.25 | 534.45 | -61.25 (-2.24%) | 1,108 |
| 1 Aug 2018 | INR | 2,752.35 | 2,784.55 | 2,700 | 2,733.5 | 546.7 | -10.25 (-0.37%) | 405 |
