| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,028.9 | 1,060 | 1,024 | 1,053.65 | 1,053.65 | +45.15 (+4.48%) | 5,605 |
| 12 Sep 2018 | INR | 1,022 | 1,049 | 995.1 | 1,008.5 | 1,008.5 | -28.6 (-2.76%) | 18,631 |
| 11 Sep 2018 | INR | 1,042.95 | 1,043 | 1,023.85 | 1,037.1 | 1,037.1 | +5.05 (+0.49%) | 4,992 |
| 10 Sep 2018 | INR | 1,088.05 | 1,088.1 | 1,030 | 1,032.05 | 1,032.05 | -57.4 (-5.27%) | 7,559 |
| 7 Sep 2018 | INR | 1,103 | 1,109.95 | 1,068 | 1,089.45 | 1,089.45 | -16.15 (-1.46%) | 10,289 |
| 6 Sep 2018 | INR | 1,128.9 | 1,128.9 | 1,070 | 1,105.6 | 1,105.6 | -20.4 (-1.81%) | 23,278 |
| 5 Sep 2018 | INR | 1,120 | 1,148.1 | 1,085.85 | 1,126 | 1,126 | -25.6 (-2.22%) | 33,514 |
| 4 Sep 2018 | INR | 1,151.55 | 1,175 | 1,136 | 1,151.6 | 1,151.6 | +0.05 (+0.0%) | 13,988 |
| 3 Sep 2018 | INR | 1,160 | 1,177.45 | 1,150 | 1,151.55 | 1,151.55 | +2.35 (+0.20%) | 17,539 |
| 31 Aug 2018 | INR | 1,144.9 | 1,170 | 1,141 | 1,149.2 | 1,149.2 | +4.35 (+0.38%) | 17,281 |
| 30 Aug 2018 | INR | 1,129.9 | 1,148 | 1,111 | 1,144.85 | 1,144.85 | +30.8 (+2.76%) | 18,146 |
| 29 Aug 2018 | INR | 1,116.85 | 1,148.5 | 1,109.1 | 1,114.05 | 1,114.05 | -2.1 (-0.19%) | 21,608 |
| 28 Aug 2018 | INR | 1,077 | 1,145 | 1,069.55 | 1,116.15 | 1,116.15 | +44.25 (+4.13%) | 54,609 |
| 27 Aug 2018 | INR | 1,073.1 | 1,098 | 1,067 | 1,071.9 | 1,071.9 | +4.4 (+0.41%) | 12,702 |
| 24 Aug 2018 | INR | 1,089.9 | 1,112 | 1,060 | 1,067.5 | 1,067.5 | -21.35 (-1.96%) | 28,317 |
| 23 Aug 2018 | INR | 1,014.9 | 1,098.9 | 1,011 | 1,088.85 | 1,088.85 | +78.95 (+7.82%) | 51,921 |
| 21 Aug 2018 | INR | 990.05 | 1,020 | 986 | 1,009.9 | 1,009.9 | +21 (+2.12%) | 9,154 |
| 20 Aug 2018 | INR | 985 | 995 | 981.25 | 988.9 | 988.9 | +10.1 (+1.03%) | 3,919 |
| 17 Aug 2018 | INR | 979.95 | 999 | 966.95 | 978.8 | 978.8 | +9.45 (+0.97%) | 84,209 |
| 16 Aug 2018 | INR | 958.15 | 976 | 958.15 | 969.35 | 969.35 | +3.9 (+0.40%) | 1,475 |
| 14 Aug 2018 | INR | 962 | 993.35 | 960 | 965.45 | 965.45 | +3.85 (+0.40%) | 2,508 |
| 13 Aug 2018 | INR | 968 | 976.9 | 960 | 961.6 | 961.6 | -9.2 (-0.95%) | 2,344 |
| 10 Aug 2018 | INR | 989.5 | 990 | 965 | 970.8 | 970.8 | -7.6 (-0.78%) | 3,616 |
| 9 Aug 2018 | INR | 984.25 | 991.9 | 974.15 | 978.4 | 978.4 | -4.8 (-0.49%) | 2,052 |
| 8 Aug 2018 | INR | 994.95 | 995 | 972 | 983.2 | 983.2 | -5.45 (-0.55%) | 7,194 |
| 7 Aug 2018 | INR | 996.05 | 1,007.95 | 980 | 988.65 | 988.65 | -2.45 (-0.25%) | 6,451 |
| 6 Aug 2018 | INR | 985 | 999.95 | 980 | 991.1 | 991.1 | +11.7 (+1.19%) | 7,302 |
| 3 Aug 2018 | INR | 990 | 994.9 | 975.75 | 979.4 | 979.4 | +6.45 (+0.66%) | 3,843 |
| 2 Aug 2018 | INR | 987.8 | 999.9 | 969.6 | 972.95 | 972.95 | -27.05 (-2.71%) | 4,901 |
| 1 Aug 2018 | INR | 1,004.95 | 1,004.95 | 991.1 | 1,000 | 1,000 | -5.85 (-0.58%) | 4,510 |
