| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 5,626.45 | 5,668.6 | 5,582 | 5,599.85 | 2,799.925 | +4.9 (+0.09%) | 151 |
| 12 Sep 2018 | INR | 5,598.9 | 5,600 | 5,583 | 5,594.95 | 2,797.475 | -7 (-0.12%) | 218 |
| 11 Sep 2018 | INR | 5,623.4 | 5,655.95 | 5,600 | 5,601.95 | 2,800.975 | -11.45 (-0.20%) | 127 |
| 10 Sep 2018 | INR | 5,640 | 5,640 | 5,590 | 5,613.4 | 2,806.7 | +10.7 (+0.19%) | 269 |
| 7 Sep 2018 | INR | 5,630 | 5,652 | 5,592 | 5,602.7 | 2,801.35 | -28.45 (-0.51%) | 625 |
| 6 Sep 2018 | INR | 5,667.8 | 5,670.75 | 5,630 | 5,631.15 | 2,815.575 | +6.7 (+0.12%) | 43 |
| 5 Sep 2018 | INR | 5,680 | 5,680.05 | 5,600 | 5,624.45 | 2,812.225 | -53.6 (-0.94%) | 226 |
| 4 Sep 2018 | INR | 5,769 | 5,769 | 5,650 | 5,678.05 | 2,839.025 | -55.5 (-0.97%) | 449 |
| 3 Sep 2018 | INR | 5,819.1 | 5,840 | 5,703 | 5,733.55 | 2,866.775 | -37.05 (-0.64%) | 157 |
| 31 Aug 2018 | INR | 5,766.05 | 5,800.05 | 5,751 | 5,770.6 | 2,885.3 | -23.75 (-0.41%) | 111 |
| 30 Aug 2018 | INR | 5,730 | 5,837.6 | 5,727 | 5,794.35 | 2,897.175 | +43.25 (+0.75%) | 189 |
| 29 Aug 2018 | INR | 5,725 | 5,870 | 5,720 | 5,751.1 | 2,875.55 | +45.2 (+0.79%) | 467 |
| 28 Aug 2018 | INR | 5,675 | 5,777 | 5,650 | 5,705.9 | 2,852.95 | +95.25 (+1.70%) | 364 |
| 27 Aug 2018 | INR | 5,700.05 | 5,774 | 5,500 | 5,610.65 | 2,805.325 | -88.45 (-1.55%) | 1,454 |
| 24 Aug 2018 | INR | 5,675 | 5,775 | 5,649 | 5,699.1 | 2,849.55 | -7.4 (-0.13%) | 329 |
| 23 Aug 2018 | INR | 5,749 | 5,755 | 5,700 | 5,706.5 | 2,853.25 | -51.8 (-0.90%) | 460 |
| 21 Aug 2018 | INR | 5,748.1 | 5,809.4 | 5,730.95 | 5,758.3 | 2,879.15 | +10.8 (+0.19%) | 207 |
| 20 Aug 2018 | INR | 5,770 | 5,820 | 5,731.65 | 5,747.5 | 2,873.75 | -32.1 (-0.56%) | 311 |
| 17 Aug 2018 | INR | 5,846.45 | 5,894.9 | 5,771 | 5,779.6 | 2,889.8 | -19.2 (-0.33%) | 275 |
| 16 Aug 2018 | INR | 5,841.65 | 5,857.3 | 5,790 | 5,798.8 | 2,899.4 | -69.3 (-1.18%) | 297 |
| 14 Aug 2018 | INR | 5,948.3 | 5,980.9 | 5,831 | 5,868.1 | 2,934.05 | -80.2 (-1.35%) | 531 |
| 13 Aug 2018 | INR | 5,855 | 6,153.6 | 5,795 | 5,948.3 | 2,974.15 | +94.55 (+1.62%) | 2,541 |
| 10 Aug 2018 | INR | 5,971 | 5,980 | 5,828.05 | 5,853.75 | 2,926.875 | -53.25 (-0.90%) | 344 |
| 9 Aug 2018 | INR | 5,878 | 6,100 | 5,830 | 5,907 | 2,953.5 | +29.85 (+0.51%) | 805 |
| 8 Aug 2018 | INR | 5,799.8 | 5,959 | 5,799.8 | 5,877.15 | 2,938.575 | +105.05 (+1.82%) | 1,374 |
| 7 Aug 2018 | INR | 5,750 | 5,810 | 5,712 | 5,772.1 | 2,886.05 | +7.8 (+0.14%) | 250 |
| 6 Aug 2018 | INR | 5,820 | 5,898.95 | 5,729.55 | 5,764.3 | 2,882.15 | -47.45 (-0.82%) | 895 |
| 3 Aug 2018 | INR | 5,785.05 | 5,847 | 5,785 | 5,811.75 | 2,905.875 | +37.55 (+0.65%) | 639 |
| 2 Aug 2018 | INR | 5,810 | 5,810 | 5,749 | 5,774.2 | 2,887.1 | -18.85 (-0.33%) | 318 |
| 1 Aug 2018 | INR | 5,750.05 | 5,819.95 | 5,725 | 5,793.05 | 2,896.525 | +75.4 (+1.32%) | 584 |
