| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,694.9 | 1,754.9 | 1,692.05 | 1,744.4 | 1,744.4 | +61.4 (+3.65%) | 43,171 |
| 12 Sep 2018 | INR | 1,752 | 1,754.4 | 1,667 | 1,683 | 1,683 | -66.35 (-3.79%) | 37,703 |
| 11 Sep 2018 | INR | 1,816.15 | 1,857.9 | 1,741 | 1,749.35 | 1,749.35 | -74.7 (-4.10%) | 32,269 |
| 10 Sep 2018 | INR | 1,862.6 | 1,889 | 1,810 | 1,824.05 | 1,824.05 | -40.05 (-2.15%) | 26,758 |
| 7 Sep 2018 | INR | 1,840 | 1,879 | 1,823 | 1,864.1 | 1,864.1 | +18.3 (+0.99%) | 19,963 |
| 6 Sep 2018 | INR | 1,778.1 | 1,875 | 1,740.65 | 1,845.8 | 1,845.8 | +68.4 (+3.85%) | 33,954 |
| 5 Sep 2018 | INR | 1,792 | 1,825 | 1,725.5 | 1,777.4 | 1,777.4 | -21.05 (-1.17%) | 28,728 |
| 4 Sep 2018 | INR | 1,870 | 1,877.15 | 1,749.7 | 1,798.45 | 1,798.45 | -66.05 (-3.54%) | 27,495 |
| 3 Sep 2018 | INR | 1,890 | 1,935 | 1,851 | 1,864.5 | 1,864.5 | -26.75 (-1.41%) | 37,558 |
| 31 Aug 2018 | INR | 1,858 | 1,916 | 1,822 | 1,891.25 | 1,891.25 | +32.55 (+1.75%) | 55,185 |
| 30 Aug 2018 | INR | 1,879.95 | 1,905 | 1,850 | 1,858.7 | 1,858.7 | -27.95 (-1.48%) | 24,046 |
| 29 Aug 2018 | INR | 1,890 | 1,919 | 1,875 | 1,886.65 | 1,886.65 | -5.9 (-0.31%) | 116,146 |
| 28 Aug 2018 | INR | 1,870 | 1,915.5 | 1,845 | 1,892.55 | 1,892.55 | +19.35 (+1.03%) | 66,947 |
| 27 Aug 2018 | INR | 1,887 | 1,960 | 1,858.9 | 1,873.2 | 1,873.2 | -4.8 (-0.26%) | 97,553 |
| 24 Aug 2018 | INR | 1,800 | 1,911 | 1,770 | 1,878 | 1,878 | +71 (+3.93%) | 117,808 |
| 23 Aug 2018 | INR | 1,835 | 1,860 | 1,791 | 1,807 | 1,807 | -21.5 (-1.18%) | 29,236 |
| 21 Aug 2018 | INR | 1,858 | 1,877 | 1,795 | 1,828.5 | 1,828.5 | -30.05 (-1.62%) | 39,969 |
| 20 Aug 2018 | INR | 1,875.1 | 1,921.4 | 1,827.3 | 1,858.55 | 1,858.55 | +20.2 (+1.10%) | 130,217 |
| 17 Aug 2018 | INR | 1,736.5 | 1,890 | 1,736.5 | 1,838.35 | 1,838.35 | +130.1 (+7.62%) | 111,435 |
| 16 Aug 2018 | INR | 1,680 | 1,740 | 1,669.6 | 1,708.25 | 1,708.25 | +28.5 (+1.70%) | 21,280 |
| 14 Aug 2018 | INR | 1,712 | 1,742.4 | 1,641.05 | 1,679.75 | 1,679.75 | -42.55 (-2.47%) | 36,163 |
| 13 Aug 2018 | INR | 1,757.6 | 1,779 | 1,690 | 1,722.3 | 1,722.3 | -42.55 (-2.41%) | 21,697 |
| 10 Aug 2018 | INR | 1,744.05 | 1,794.8 | 1,720 | 1,764.85 | 1,764.85 | +20.8 (+1.19%) | 28,259 |
| 9 Aug 2018 | INR | 1,733.1 | 1,815 | 1,720 | 1,744.05 | 1,744.05 | +1.15 (+0.07%) | 48,726 |
| 8 Aug 2018 | INR | 1,706 | 1,809.8 | 1,706 | 1,742.9 | 1,742.9 | +31.2 (+1.82%) | 40,766 |
| 7 Aug 2018 | INR | 1,696 | 1,730 | 1,652 | 1,711.7 | 1,711.7 | +22.25 (+1.32%) | 23,587 |
| 6 Aug 2018 | INR | 1,725 | 1,744 | 1,663 | 1,689.45 | 1,689.45 | -35.65 (-2.07%) | 40,976 |
| 3 Aug 2018 | INR | 1,595.5 | 1,822 | 1,595.5 | 1,725.1 | 1,725.1 | +127.2 (+7.96%) | 211,556 |
| 2 Aug 2018 | INR | 1,598 | 1,615.05 | 1,582.05 | 1,597.9 | 1,597.9 | -5.35 (-0.33%) | 21,853 |
| 1 Aug 2018 | INR | 1,539 | 1,615 | 1,528.95 | 1,603.25 | 1,603.25 | +72.6 (+4.74%) | 51,326 |
