| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,047 | 1,063 | 1,034.55 | 1,040.75 | 1,040.75 | +3.2 (+0.31%) | 1,521,137 |
| 12 Sep 2018 | INR | 1,020.55 | 1,041.9 | 1,002.35 | 1,037.55 | 1,037.55 | +17.45 (+1.71%) | 883,172 |
| 11 Sep 2018 | INR | 1,038 | 1,043.05 | 1,016.55 | 1,020.1 | 1,020.1 | -17.05 (-1.64%) | 491,327 |
| 10 Sep 2018 | INR | 1,059.7 | 1,059.7 | 1,033.8 | 1,037.15 | 1,037.15 | -19.1 (-1.81%) | 464,671 |
| 7 Sep 2018 | INR | 1,049.1 | 1,069.9 | 1,039.85 | 1,056.25 | 1,056.25 | +6.9 (+0.66%) | 790,700 |
| 6 Sep 2018 | INR | 1,062.5 | 1,065 | 1,032.85 | 1,049.35 | 1,049.35 | -7.85 (-0.74%) | 720,692 |
| 5 Sep 2018 | INR | 1,038.9 | 1,062 | 1,015.5 | 1,057.2 | 1,057.2 | +24.8 (+2.40%) | 923,602 |
| 4 Sep 2018 | INR | 1,065.05 | 1,071 | 1,022.85 | 1,032.4 | 1,032.4 | -31.7 (-2.98%) | 853,123 |
| 3 Sep 2018 | INR | 1,078 | 1,098.5 | 1,058 | 1,064.1 | 1,064.1 | -18.3 (-1.69%) | 681,515 |
| 31 Aug 2018 | INR | 1,087.7 | 1,099.15 | 1,069.2 | 1,082.4 | 1,082.4 | -4.8 (-0.44%) | 645,525 |
| 30 Aug 2018 | INR | 1,100 | 1,103.6 | 1,079.3 | 1,087.2 | 1,087.2 | -9.05 (-0.83%) | 745,043 |
| 29 Aug 2018 | INR | 1,107.2 | 1,115.7 | 1,089.3 | 1,096.25 | 1,096.25 | -3.35 (-0.30%) | 1,288,742 |
| 28 Aug 2018 | INR | 1,064 | 1,108.9 | 1,055.95 | 1,099.6 | 1,099.6 | +34.85 (+3.27%) | 1,354,443 |
| 27 Aug 2018 | INR | 1,070.5 | 1,081 | 1,061.05 | 1,064.75 | 1,064.75 | -9.85 (-0.92%) | 691,721 |
| 24 Aug 2018 | INR | 1,075.2 | 1,088 | 1,060.65 | 1,074.6 | 1,074.6 | -1.9 (-0.18%) | 1,287,461 |
| 23 Aug 2018 | INR | 1,032.2 | 1,082.4 | 1,030 | 1,076.5 | 1,076.5 | +42.5 (+4.11%) | 2,027,317 |
| 21 Aug 2018 | INR | 1,030.1 | 1,040.75 | 1,024.8 | 1,034 | 1,034 | +3.9 (+0.38%) | 746,840 |
| 20 Aug 2018 | INR | 1,013.55 | 1,034.5 | 1,008.1 | 1,030.1 | 1,030.1 | +16.35 (+1.61%) | 1,072,872 |
| 17 Aug 2018 | INR | 1,009.5 | 1,024.9 | 1,006.9 | 1,013.75 | 1,013.75 | +6.7 (+0.67%) | 1,009,857 |
| 16 Aug 2018 | INR | 1,000 | 1,011.5 | 985.55 | 1,007.05 | 1,007.05 | +2.5 (+0.25%) | 1,134,404 |
| 14 Aug 2018 | INR | 984 | 1,008.95 | 982 | 1,004.55 | 1,004.55 | +22.7 (+2.31%) | 2,027,310 |
| 13 Aug 2018 | INR | 973.4 | 987 | 965.35 | 981.85 | 981.85 | +6.05 (+0.62%) | 1,440,391 |
| 10 Aug 2018 | INR | 955.4 | 978.8 | 944.85 | 975.8 | 975.8 | +21.45 (+2.25%) | 2,399,528 |
| 9 Aug 2018 | INR | 952.1 | 961 | 941.25 | 954.35 | 954.35 | +4.65 (+0.49%) | 454,577 |
| 8 Aug 2018 | INR | 958.55 | 967.4 | 945.65 | 949.7 | 949.7 | -9.2 (-0.96%) | 1,099,483 |
| 7 Aug 2018 | INR | 937 | 963 | 932.15 | 958.9 | 958.9 | +24.65 (+2.64%) | 1,717,060 |
| 6 Aug 2018 | INR | 940 | 941.5 | 927.55 | 934.25 | 934.25 | -4 (-0.43%) | 571,282 |
| 3 Aug 2018 | INR | 932.8 | 942.45 | 931 | 938.25 | 938.25 | +5.45 (+0.58%) | 506,373 |
| 2 Aug 2018 | INR | 944 | 951.5 | 926.75 | 932.8 | 932.8 | -8.35 (-0.89%) | 1,409,464 |
| 1 Aug 2018 | INR | 910.5 | 945 | 907.1 | 941.15 | 941.15 | +32.25 (+3.55%) | 1,663,781 |
