| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,533 | 1,548.95 | 1,516.6 | 1,535.15 | 1,535.15 | +12.55 (+0.82%) | 338,650 |
| 12 Sep 2018 | INR | 1,509 | 1,539 | 1,490.95 | 1,522.6 | 1,522.6 | +15.8 (+1.05%) | 334,489 |
| 11 Sep 2018 | INR | 1,525 | 1,548.9 | 1,501 | 1,506.8 | 1,506.8 | -19.6 (-1.28%) | 490,228 |
| 10 Sep 2018 | INR | 1,558 | 1,573.75 | 1,434 | 1,526.4 | 1,526.4 | -34.8 (-2.23%) | 397,261 |
| 7 Sep 2018 | INR | 1,570 | 1,590 | 1,555 | 1,561.2 | 1,561.2 | +0.7 (+0.04%) | 429,987 |
| 6 Sep 2018 | INR | 1,564 | 1,579.45 | 1,542.95 | 1,560.5 | 1,560.5 | -3.8 (-0.24%) | 395,596 |
| 5 Sep 2018 | INR | 1,569 | 1,586.95 | 1,549 | 1,564.3 | 1,564.3 | -9.1 (-0.58%) | 322,821 |
| 4 Sep 2018 | INR | 1,595 | 1,599.7 | 1,565 | 1,573.4 | 1,573.4 | -31.25 (-1.95%) | 298,697 |
| 3 Sep 2018 | INR | 1,613.4 | 1,620 | 1,590 | 1,604.65 | 1,604.65 | +0.15 (+0.01%) | 507,075 |
| 31 Aug 2018 | INR | 1,591.9 | 1,614.9 | 1,585.25 | 1,604.5 | 1,604.5 | +12.7 (+0.80%) | 428,424 |
| 30 Aug 2018 | INR | 1,602 | 1,602 | 1,582.5 | 1,591.8 | 1,591.8 | -11.3 (-0.70%) | 268,281 |
| 29 Aug 2018 | INR | 1,592 | 1,623 | 1,575.1 | 1,603.1 | 1,603.1 | +10.65 (+0.67%) | 1,145,849 |
| 28 Aug 2018 | INR | 1,589 | 1,598 | 1,578 | 1,592.45 | 1,592.45 | +4.35 (+0.27%) | 319,442 |
| 27 Aug 2018 | INR | 1,569 | 1,608 | 1,561 | 1,588.1 | 1,588.1 | +28.4 (+1.82%) | 829,800 |
| 24 Aug 2018 | INR | 1,560 | 1,583.9 | 1,551.6 | 1,559.7 | 1,559.7 | +4.85 (+0.31%) | 419,647 |
| 23 Aug 2018 | INR | 1,591.4 | 1,599.95 | 1,551 | 1,554.85 | 1,554.85 | -32.65 (-2.06%) | 502,323 |
| 21 Aug 2018 | INR | 1,599 | 1,599.9 | 1,581.25 | 1,587.5 | 1,587.5 | -26.65 (-1.65%) | 281,703 |
| 20 Aug 2018 | INR | 1,640 | 1,640 | 1,598 | 1,614.15 | 1,614.15 | -2.55 (-0.16%) | 352,913 |
| 17 Aug 2018 | INR | 1,568 | 1,634.4 | 1,564.7 | 1,616.7 | 1,616.7 | +53.15 (+3.40%) | 924,064 |
| 16 Aug 2018 | INR | 1,570 | 1,584.4 | 1,561 | 1,563.55 | 1,563.55 | -8.05 (-0.51%) | 312,923 |
| 14 Aug 2018 | INR | 1,570.8 | 1,597.2 | 1,560 | 1,571.6 | 1,571.6 | +5.55 (+0.35%) | 393,448 |
| 13 Aug 2018 | INR | 1,587.9 | 1,587.9 | 1,556 | 1,566.05 | 1,566.05 | -23.35 (-1.47%) | 286,536 |
| 10 Aug 2018 | INR | 1,613 | 1,628 | 1,586.65 | 1,589.4 | 1,589.4 | -23.8 (-1.48%) | 430,515 |
| 9 Aug 2018 | INR | 1,633.8 | 1,639.8 | 1,609 | 1,613.2 | 1,613.2 | -14.65 (-0.90%) | 537,932 |
| 8 Aug 2018 | INR | 1,626 | 1,643.3 | 1,615 | 1,627.85 | 1,627.85 | +3 (+0.18%) | 322,416 |
| 7 Aug 2018 | INR | 1,636 | 1,642 | 1,620.05 | 1,624.85 | 1,624.85 | -10.7 (-0.65%) | 202,687 |
| 6 Aug 2018 | INR | 1,657.8 | 1,657.8 | 1,626.3 | 1,635.55 | 1,635.55 | -15.2 (-0.92%) | 266,378 |
| 3 Aug 2018 | INR | 1,664 | 1,666.7 | 1,643.35 | 1,650.75 | 1,650.75 | -5.6 (-0.34%) | 244,485 |
| 2 Aug 2018 | INR | 1,676 | 1,680 | 1,635 | 1,656.35 | 1,656.35 | -13.35 (-0.80%) | 368,789 |
| 1 Aug 2018 | INR | 1,655 | 1,675 | 1,641.5 | 1,669.7 | 1,669.7 | +14.8 (+0.89%) | 709,222 |
