| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,334.65 | 1,352.8 | 1,300.1 | 1,320.9 | 1,320.9 | -4.05 (-0.31%) | 275 |
| 12 Sep 2018 | INR | 1,359.65 | 1,359.65 | 1,290 | 1,324.95 | 1,324.95 | -31.7 (-2.34%) | 418 |
| 11 Sep 2018 | INR | 1,389.75 | 1,389.75 | 1,320 | 1,356.65 | 1,356.65 | -5.25 (-0.39%) | 469 |
| 10 Sep 2018 | INR | 1,387 | 1,401.75 | 1,343.4 | 1,361.9 | 1,361.9 | -24.7 (-1.78%) | 913 |
| 7 Sep 2018 | INR | 1,370 | 1,405 | 1,351.45 | 1,386.6 | 1,386.6 | +17.1 (+1.25%) | 2,993 |
| 6 Sep 2018 | INR | 1,288.45 | 1,375.05 | 1,274.75 | 1,369.5 | 1,369.5 | +85.75 (+6.68%) | 4,016 |
| 5 Sep 2018 | INR | 1,273.25 | 1,308.55 | 1,266.1 | 1,283.75 | 1,283.75 | +13.85 (+1.09%) | 715 |
| 4 Sep 2018 | INR | 1,279.95 | 1,279.95 | 1,255.1 | 1,269.9 | 1,269.9 | -12.65 (-0.99%) | 268 |
| 3 Sep 2018 | INR | 1,273.25 | 1,284.95 | 1,257 | 1,282.55 | 1,282.55 | +11.9 (+0.94%) | 1,172 |
| 31 Aug 2018 | INR | 1,255 | 1,275 | 1,252.5 | 1,270.65 | 1,270.65 | +13.95 (+1.11%) | 437 |
| 30 Aug 2018 | INR | 1,249.95 | 1,263.6 | 1,230.1 | 1,256.7 | 1,256.7 | +1.6 (+0.13%) | 101,125 |
| 29 Aug 2018 | INR | 1,244.05 | 1,260 | 1,244 | 1,255.1 | 1,255.1 | +16.4 (+1.32%) | 252 |
| 28 Aug 2018 | INR | 1,281.35 | 1,281.35 | 1,219.3 | 1,238.7 | 1,238.7 | -36 (-2.82%) | 498 |
| 27 Aug 2018 | INR | 1,285 | 1,288.65 | 1,267 | 1,274.7 | 1,274.7 | +2.7 (+0.21%) | 50,614 |
| 24 Aug 2018 | INR | 1,311.6 | 1,326 | 1,260.05 | 1,272 | 1,272 | -45.4 (-3.45%) | 662 |
| 23 Aug 2018 | INR | 1,281.05 | 1,322.35 | 1,281.05 | 1,317.4 | 1,317.4 | +38.05 (+2.97%) | 3,375 |
| 21 Aug 2018 | INR | 1,195 | 1,310 | 1,178.75 | 1,279.35 | 1,279.35 | +87.2 (+7.31%) | 1,214 |
| 20 Aug 2018 | INR | 1,192 | 1,214 | 1,190 | 1,192.15 | 1,192.15 | -1.1 (-0.09%) | 1,299 |
| 17 Aug 2018 | INR | 1,200 | 1,223.15 | 1,190 | 1,193.25 | 1,193.25 | -2 (-0.17%) | 196 |
| 16 Aug 2018 | INR | 1,218.45 | 1,218.45 | 1,191.2 | 1,195.25 | 1,195.25 | -19.45 (-1.60%) | 250 |
| 14 Aug 2018 | INR | 1,219.1 | 1,239 | 1,201.1 | 1,214.7 | 1,214.7 | +16.55 (+1.38%) | 752 |
| 13 Aug 2018 | INR | 1,226 | 1,248 | 1,189 | 1,198.15 | 1,198.15 | -17.9 (-1.47%) | 1,247 |
| 10 Aug 2018 | INR | 1,225 | 1,238.25 | 1,207.2 | 1,216.05 | 1,216.05 | -20.75 (-1.68%) | 623 |
| 9 Aug 2018 | INR | 1,233.95 | 1,260 | 1,231.1 | 1,236.8 | 1,236.8 | -11.1 (-0.89%) | 1,994 |
| 8 Aug 2018 | INR | 1,244.7 | 1,254.65 | 1,240 | 1,247.9 | 1,247.9 | +2.7 (+0.22%) | 456 |
| 7 Aug 2018 | INR | 1,266 | 1,272 | 1,240.05 | 1,245.2 | 1,245.2 | -20.5 (-1.62%) | 626 |
| 6 Aug 2018 | INR | 1,275 | 1,290 | 1,240 | 1,265.7 | 1,265.7 | +26.9 (+2.17%) | 1,407 |
| 3 Aug 2018 | INR | 1,216 | 1,256 | 1,211.05 | 1,238.8 | 1,238.8 | +24.3 (+2.00%) | 1,191 |
| 2 Aug 2018 | INR | 1,201.45 | 1,237.3 | 1,201.45 | 1,214.5 | 1,214.5 | +8.35 (+0.69%) | 556 |
| 1 Aug 2018 | INR | 1,173.9 | 1,220 | 1,167.95 | 1,206.15 | 1,206.15 | +28.95 (+2.46%) | 1,177 |
