| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,637 | 1,657 | 1,625 | 1,634.3 | 1,634.3 | +4.8 (+0.29%) | 45,683 |
| 12 Sep 2018 | INR | 1,624 | 1,634.4 | 1,595.05 | 1,629.5 | 1,629.5 | +11.25 (+0.70%) | 114,758 |
| 11 Sep 2018 | INR | 1,644 | 1,666 | 1,612.15 | 1,618.25 | 1,618.25 | -12.9 (-0.79%) | 89,725 |
| 10 Sep 2018 | INR | 1,673 | 1,673 | 1,628 | 1,631.15 | 1,631.15 | -41.3 (-2.47%) | 85,509 |
| 7 Sep 2018 | INR | 1,698.95 | 1,704.5 | 1,662 | 1,672.45 | 1,672.45 | -13.85 (-0.82%) | 97,901 |
| 6 Sep 2018 | INR | 1,695 | 1,715 | 1,680 | 1,686.3 | 1,686.3 | +0.05 (+0.0%) | 92,811 |
| 5 Sep 2018 | INR | 1,742 | 1,749.4 | 1,662.3 | 1,686.25 | 1,686.25 | -53.65 (-3.08%) | 143,086 |
| 4 Sep 2018 | INR | 1,751 | 1,771 | 1,735 | 1,739.9 | 1,739.9 | -3.6 (-0.21%) | 69,260 |
| 3 Sep 2018 | INR | 1,819.7 | 1,820 | 1,740 | 1,743.5 | 1,743.5 | -71.1 (-3.92%) | 130,353 |
| 31 Aug 2018 | INR | 1,839.9 | 1,843.4 | 1,810.1 | 1,814.6 | 1,814.6 | -19.75 (-1.08%) | 35,639 |
| 30 Aug 2018 | INR | 1,818.5 | 1,854.7 | 1,815.1 | 1,834.35 | 1,834.35 | +15.25 (+0.84%) | 58,862 |
| 29 Aug 2018 | INR | 1,866 | 1,868 | 1,807.5 | 1,819.1 | 1,819.1 | -46.15 (-2.47%) | 132,479 |
| 28 Aug 2018 | INR | 1,946 | 1,954.85 | 1,858 | 1,865.25 | 1,865.25 | -67.65 (-3.50%) | 131,266 |
| 27 Aug 2018 | INR | 1,901 | 1,969.5 | 1,901 | 1,932.9 | 1,932.9 | +42.05 (+2.22%) | 485,415 |
| 24 Aug 2018 | INR | 1,832 | 1,919.3 | 1,822.1 | 1,890.85 | 1,890.85 | +59.3 (+3.24%) | 298,346 |
| 23 Aug 2018 | INR | 1,786.7 | 1,844 | 1,772 | 1,831.55 | 1,831.55 | +70.9 (+4.03%) | 279,264 |
| 21 Aug 2018 | INR | 1,755 | 1,772.9 | 1,747 | 1,760.65 | 1,760.65 | +12.75 (+0.73%) | 80,337 |
| 20 Aug 2018 | INR | 1,721.5 | 1,755.35 | 1,721.5 | 1,747.9 | 1,747.9 | +36.2 (+2.11%) | 84,313 |
| 17 Aug 2018 | INR | 1,715.2 | 1,730 | 1,709 | 1,711.7 | 1,711.7 | +1.2 (+0.07%) | 50,841 |
| 16 Aug 2018 | INR | 1,730 | 1,740 | 1,707 | 1,710.5 | 1,710.5 | -17.7 (-1.02%) | 59,259 |
| 14 Aug 2018 | INR | 1,705.1 | 1,744.9 | 1,705.1 | 1,728.2 | 1,728.2 | +23.9 (+1.40%) | 78,447 |
| 13 Aug 2018 | INR | 1,740 | 1,741.7 | 1,700.6 | 1,704.3 | 1,704.3 | -45 (-2.57%) | 90,752 |
| 10 Aug 2018 | INR | 1,744 | 1,769 | 1,742 | 1,749.3 | 1,749.3 | -5.65 (-0.32%) | 77,999 |
| 9 Aug 2018 | INR | 1,784 | 1,786.15 | 1,742.55 | 1,754.95 | 1,754.95 | -28.15 (-1.58%) | 121,304 |
| 8 Aug 2018 | INR | 1,764.95 | 1,799 | 1,743.4 | 1,783.1 | 1,783.1 | +12.55 (+0.71%) | 224,810 |
| 7 Aug 2018 | INR | 1,823 | 1,833 | 1,740 | 1,770.55 | 1,770.55 | -44.6 (-2.46%) | 434,347 |
| 6 Aug 2018 | INR | 1,739 | 1,842.95 | 1,730 | 1,815.15 | 1,815.15 | 0.0 (0.0%) | 3,076,982 |
