| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,264.95 | 1,264.95 | 1,255 | 1,259.35 | 1,259.35 | -1.2 (-0.10%) | 4,136 |
| 12 Sep 2018 | INR | 1,255 | 1,267.15 | 1,252.95 | 1,260.55 | 1,260.55 | +6.25 (+0.50%) | 2,312 |
| 11 Sep 2018 | INR | 1,260 | 1,270 | 1,247 | 1,254.3 | 1,254.3 | -4.95 (-0.39%) | 3,073 |
| 10 Sep 2018 | INR | 1,259.8 | 1,278 | 1,250 | 1,259.25 | 1,259.25 | -0.5 (-0.04%) | 5,229 |
| 7 Sep 2018 | INR | 1,270.05 | 1,270.05 | 1,255 | 1,259.75 | 1,259.75 | -7.45 (-0.59%) | 3,816 |
| 6 Sep 2018 | INR | 1,277.25 | 1,277.25 | 1,260.05 | 1,267.2 | 1,267.2 | +3.6 (+0.28%) | 2,317 |
| 5 Sep 2018 | INR | 1,274.9 | 1,274.9 | 1,258 | 1,263.6 | 1,263.6 | -4.65 (-0.37%) | 4,305 |
| 4 Sep 2018 | INR | 1,267 | 1,278.55 | 1,261 | 1,268.25 | 1,268.25 | -7.55 (-0.59%) | 4,655 |
| 3 Sep 2018 | INR | 1,280 | 1,353 | 1,272 | 1,275.8 | 1,275.8 | -0.6 (-0.05%) | 6,511 |
| 31 Aug 2018 | INR | 1,272.05 | 1,279.9 | 1,261.15 | 1,276.4 | 1,276.4 | +16.2 (+1.29%) | 6,296 |
| 30 Aug 2018 | INR | 1,260 | 1,266.05 | 1,251 | 1,260.2 | 1,260.2 | +0.25 (+0.02%) | 5,940 |
| 29 Aug 2018 | INR | 1,286 | 1,286 | 1,250.7 | 1,259.95 | 1,259.95 | -25.7 (-2.00%) | 12,986 |
| 28 Aug 2018 | INR | 1,288.75 | 1,289.95 | 1,267.2 | 1,285.65 | 1,285.65 | +3.2 (+0.25%) | 3,616 |
| 27 Aug 2018 | INR | 1,307.95 | 1,307.95 | 1,280 | 1,282.45 | 1,282.45 | -7.65 (-0.59%) | 4,504 |
| 24 Aug 2018 | INR | 1,289 | 1,300 | 1,260.7 | 1,290.1 | 1,290.1 | +6.3 (+0.49%) | 13,477 |
| 23 Aug 2018 | INR | 1,282 | 1,284.85 | 1,272 | 1,283.8 | 1,283.8 | -5 (-0.39%) | 1,613 |
| 21 Aug 2018 | INR | 1,286 | 1,294 | 1,281.85 | 1,288.8 | 1,288.8 | +3.75 (+0.29%) | 1,547 |
| 20 Aug 2018 | INR | 1,260.05 | 1,296 | 1,260.05 | 1,285.05 | 1,285.05 | +0.35 (+0.03%) | 4,268 |
| 17 Aug 2018 | INR | 1,273.2 | 1,293.85 | 1,273.2 | 1,284.7 | 1,284.7 | +31.7 (+2.53%) | 3,024 |
| 16 Aug 2018 | INR | 1,295 | 1,295 | 1,245.2 | 1,253 | 1,253 | -39.15 (-3.03%) | 13,020 |
| 14 Aug 2018 | INR | 1,299.95 | 1,299.95 | 1,278.1 | 1,292.15 | 1,292.15 | -4.9 (-0.38%) | 4,858 |
| 13 Aug 2018 | INR | 1,299.9 | 1,379 | 1,291.2 | 1,297.05 | 1,297.05 | +6.95 (+0.54%) | 18,608 |
| 10 Aug 2018 | INR | 1,272.25 | 1,300 | 1,248.05 | 1,290.1 | 1,290.1 | +42.7 (+3.42%) | 11,365 |
| 9 Aug 2018 | INR | 1,299 | 1,300 | 1,243 | 1,247.4 | 1,247.4 | -47.15 (-3.64%) | 16,890 |
| 8 Aug 2018 | INR | 1,298.95 | 1,300 | 1,275 | 1,294.55 | 1,294.55 | +11.55 (+0.90%) | 7,935 |
| 7 Aug 2018 | INR | 1,300 | 1,300 | 1,280 | 1,283 | 1,283 | -9.65 (-0.75%) | 4,198 |
| 6 Aug 2018 | INR | 1,339 | 1,339 | 1,285 | 1,292.65 | 1,292.65 | +14.5 (+1.13%) | 4,004 |
| 3 Aug 2018 | INR | 1,286.95 | 1,288 | 1,268.25 | 1,278.15 | 1,278.15 | +2.15 (+0.17%) | 1,265 |
| 2 Aug 2018 | INR | 1,270 | 1,282 | 1,266 | 1,276 | 1,276 | +3.45 (+0.27%) | 2,051 |
| 1 Aug 2018 | INR | 1,278.85 | 1,280.05 | 1,260 | 1,272.55 | 1,272.55 | +1.75 (+0.14%) | 2,310 |
