| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,286 | 1,342 | 1,286 | 1,305.8 | 652.9 | +31.2 (+2.45%) | 252 |
| 12 Sep 2018 | INR | 1,379.94 | 1,383.9 | 1,252.16 | 1,274.6 | 637.3 | -67.4 (-5.02%) | 1,652 |
| 11 Sep 2018 | INR | 1,315 | 1,390 | 1,315 | 1,342 | 671 | +7.1 (+0.53%) | 542 |
| 10 Sep 2018 | INR | 1,370.06 | 1,385 | 1,323 | 1,334.9 | 667.45 | -41.94 (-3.05%) | 1,964 |
| 7 Sep 2018 | INR | 1,375.56 | 1,409 | 1,375.5 | 1,376.84 | 688.42 | -18.16 (-1.30%) | 304 |
| 6 Sep 2018 | INR | 1,370.06 | 1,400.06 | 1,370.06 | 1,395 | 697.5 | -3.8 (-0.27%) | 962 |
| 5 Sep 2018 | INR | 1,341 | 1,400 | 1,341 | 1,398.8 | 699.4 | +4.3 (+0.31%) | 804 |
| 4 Sep 2018 | INR | 1,375.1 | 1,420 | 1,375.1 | 1,394.5 | 697.25 | -6.5 (-0.46%) | 1,516 |
| 3 Sep 2018 | INR | 1,385 | 1,410 | 1,340 | 1,401 | 700.5 | +17.9 (+1.29%) | 1,446 |
| 31 Aug 2018 | INR | 1,394.94 | 1,404 | 1,378.2 | 1,383.1 | 691.55 | -0.84 (-0.06%) | 618 |
| 30 Aug 2018 | INR | 1,381 | 1,410.06 | 1,376 | 1,383.94 | 691.97 | -12.62 (-0.90%) | 298 |
| 29 Aug 2018 | INR | 1,409.94 | 1,420 | 1,376 | 1,396.56 | 698.28 | +10.46 (+0.75%) | 2,120 |
| 28 Aug 2018 | INR | 1,395 | 1,400.06 | 1,373 | 1,386.1 | 693.05 | -15.24 (-1.09%) | 1,144 |
| 27 Aug 2018 | INR | 1,377 | 1,405 | 1,375 | 1,401.34 | 700.67 | +13.34 (+0.96%) | 1,456 |
| 24 Aug 2018 | INR | 1,376 | 1,440.5 | 1,376 | 1,388 | 694 | -14.16 (-1.01%) | 1,042 |
| 23 Aug 2018 | INR | 1,475 | 1,475 | 1,375 | 1,402.16 | 701.08 | -11.84 (-0.84%) | 2,088 |
| 21 Aug 2018 | INR | 1,400 | 1,449 | 1,400 | 1,414 | 707 | -7.94 (-0.56%) | 2,356 |
| 20 Aug 2018 | INR | 1,475 | 1,490 | 1,417.06 | 1,421.94 | 710.97 | -21.96 (-1.52%) | 1,212 |
| 17 Aug 2018 | INR | 1,400.34 | 1,454 | 1,400.34 | 1,443.9 | 721.95 | +17.6 (+1.23%) | 4,572 |
| 16 Aug 2018 | INR | 1,450 | 1,450 | 1,420 | 1,426.3 | 713.15 | +4.54 (+0.32%) | 2,562 |
| 14 Aug 2018 | INR | 1,412.1 | 1,444 | 1,400 | 1,421.76 | 710.88 | -5 (-0.35%) | 2,336 |
| 13 Aug 2018 | INR | 1,417 | 1,450 | 1,410 | 1,426.76 | 713.38 | +31.26 (+2.24%) | 2,046 |
| 10 Aug 2018 | INR | 1,400.4 | 1,459.94 | 1,390 | 1,395.5 | 697.75 | +12.84 (+0.93%) | 1,268 |
| 9 Aug 2018 | INR | 1,393.4 | 1,450 | 1,375 | 1,382.66 | 691.33 | -24.78 (-1.76%) | 438 |
| 8 Aug 2018 | INR | 1,366.26 | 1,449.9 | 1,366.26 | 1,407.44 | 703.72 | -30.62 (-2.13%) | 820 |
| 7 Aug 2018 | INR | 1,449 | 1,485 | 1,405.2 | 1,438.06 | 719.03 | -10.88 (-0.75%) | 2,726 |
| 6 Aug 2018 | INR | 1,403 | 1,469 | 1,362.26 | 1,448.94 | 724.47 | +45.94 (+3.27%) | 1,094 |
| 3 Aug 2018 | INR | 1,475 | 1,475 | 1,391 | 1,403 | 701.5 | -50.1 (-3.45%) | 7,734 |
| 2 Aug 2018 | INR | 1,425 | 1,480 | 1,400 | 1,453.1 | 726.55 | +41.1 (+2.91%) | 2,974 |
| 1 Aug 2018 | INR | 1,398 | 1,420 | 1,351 | 1,412 | 706 | +59.9 (+4.43%) | 9,574 |
