| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,100 | 1,115.9556 | 1,080.5111 | 1,095.4444 | 492.9502 | -5.8 (-0.53%) | 55,788 |
| 12 Sep 2018 | INR | 1,064.1556 | 1,113.1556 | 1,045.2 | 1,101.2444 | 495.5602 | +32.044 (+3.00%) | 90,011 |
| 11 Sep 2018 | INR | 1,104.5111 | 1,105 | 1,065 | 1,069.2 | 481.1402 | -30.311 (-2.76%) | 48,388 |
| 10 Sep 2018 | INR | 1,111.6444 | 1,121.9111 | 1,090 | 1,099.5111 | 494.7802 | -12.133 (-1.09%) | 43,157 |
| 7 Sep 2018 | INR | 1,115 | 1,138 | 1,106.0444 | 1,111.6444 | 500.2402 | +4.844 (+0.44%) | 69,111 |
| 6 Sep 2018 | INR | 1,125.6444 | 1,134.9556 | 1,102.5111 | 1,106.8 | 498.0602 | -18.844 (-1.67%) | 58,119 |
| 5 Sep 2018 | INR | 1,128 | 1,149 | 1,111 | 1,125.6444 | 506.5402 | -19.111 (-1.67%) | 41,844 |
| 4 Sep 2018 | INR | 1,128.6444 | 1,154.8444 | 1,120.1556 | 1,144.7556 | 515.1403 | +11.956 (+1.06%) | 64,368 |
| 3 Sep 2018 | INR | 1,107.1111 | 1,149 | 1,107.1111 | 1,132.8 | 509.7603 | +26.4 (+2.39%) | 80,593 |
| 31 Aug 2018 | INR | 1,127 | 1,154.7111 | 1,101 | 1,106.4 | 497.8802 | -20.511 (-1.82%) | 87,082 |
| 30 Aug 2018 | INR | 1,124.8 | 1,137 | 1,103.1111 | 1,126.9111 | 507.1102 | +13.4 (+1.20%) | 61,442 |
| 29 Aug 2018 | INR | 1,144.9556 | 1,145 | 1,102.6 | 1,113.5111 | 501.0802 | -12.444 (-1.11%) | 484,642 |
| 28 Aug 2018 | INR | 1,124.5556 | 1,140.0444 | 1,118.5111 | 1,125.9556 | 506.6803 | +1.4 (+0.12%) | 27,499 |
| 27 Aug 2018 | INR | 1,118 | 1,139.4 | 1,115 | 1,124.5556 | 506.0503 | -0.044 (0.0%) | 203,208 |
| 24 Aug 2018 | INR | 1,135 | 1,140 | 1,117 | 1,124.6 | 506.0703 | +2.4 (+0.21%) | 38,573 |
| 23 Aug 2018 | INR | 1,114 | 1,160 | 1,112.0444 | 1,122.2 | 504.9903 | +2.6 (+0.23%) | 95,428 |
| 21 Aug 2018 | INR | 1,128 | 1,137.9556 | 1,111.1111 | 1,119.6 | 503.8203 | +1.244 (+0.11%) | 48,091 |
| 20 Aug 2018 | INR | 1,149 | 1,169 | 1,108.3556 | 1,118.3556 | 503.2603 | -8.644 (-0.77%) | 38,715 |
| 17 Aug 2018 | INR | 1,135.5111 | 1,162.1111 | 1,123.1111 | 1,127 | 507.1503 | +0.556 (+0.05%) | 31,977 |
| 16 Aug 2018 | INR | 1,148 | 1,194.8 | 1,116.2444 | 1,126.4444 | 506.9002 | -18.311 (-1.60%) | 292,086 |
| 14 Aug 2018 | INR | 1,130.3556 | 1,149.9111 | 1,100 | 1,144.7556 | 515.1403 | +26.311 (+2.35%) | 78,442 |
| 13 Aug 2018 | INR | 1,103.1111 | 1,124.6444 | 1,098.5111 | 1,118.4444 | 503.3002 | +15.333 (+1.39%) | 170,495 |
| 10 Aug 2018 | INR | 1,099 | 1,116 | 1,087.9556 | 1,103.1111 | 496.4002 | +1.667 (+0.15%) | 36,542 |
| 9 Aug 2018 | INR | 1,095 | 1,124.5111 | 1,090 | 1,101.4444 | 495.6502 | +14.2 (+1.31%) | 75,084 |
| 8 Aug 2018 | INR | 1,060 | 1,105 | 1,059.5556 | 1,087.2444 | 489.2602 | +35.889 (+3.41%) | 393,759 |
| 7 Aug 2018 | INR | 1,079.8444 | 1,079.8444 | 1,044.1111 | 1,051.3556 | 473.1103 | -15.289 (-1.43%) | 252,086 |
| 6 Aug 2018 | INR | 1,066.7556 | 1,083 | 1,056.3111 | 1,066.6444 | 479.9902 | -0.111 (-0.01%) | 337,382 |
| 3 Aug 2018 | INR | 1,100 | 1,100 | 1,061 | 1,066.7556 | 480.0403 | -22.244 (-2.04%) | 58,675 |
| 2 Aug 2018 | INR | 1,091 | 1,105.1556 | 1,070 | 1,089 | 490.0502 | -8.111 (-0.74%) | 90,191 |
| 1 Aug 2018 | INR | 1,112.1111 | 1,132.7111 | 1,087 | 1,097.1111 | 493.7002 | -19 (-1.70%) | 479,639 |
