| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,106.9 | 1,140 | 1,100.65 | 1,133.25 | 1,133.25 | +36.95 (+3.37%) | 21,492 |
| 12 Sep 2018 | INR | 1,101.2 | 1,117 | 1,071.85 | 1,096.3 | 1,096.3 | -1.65 (-0.15%) | 31,368 |
| 11 Sep 2018 | INR | 1,115.95 | 1,152 | 1,092 | 1,097.95 | 1,097.95 | -9.15 (-0.83%) | 53,209 |
| 10 Sep 2018 | INR | 1,120 | 1,143 | 1,100.7 | 1,107.1 | 1,107.1 | -18.55 (-1.65%) | 30,039 |
| 7 Sep 2018 | INR | 1,138 | 1,163.7 | 1,108 | 1,125.65 | 1,125.65 | -13.35 (-1.17%) | 45,048 |
| 6 Sep 2018 | INR | 1,147.9 | 1,159.95 | 1,121.1 | 1,139 | 1,139 | -1.15 (-0.10%) | 49,712 |
| 5 Sep 2018 | INR | 1,098.4 | 1,147.8 | 1,070 | 1,140.15 | 1,140.15 | +43.3 (+3.95%) | 127,026 |
| 4 Sep 2018 | INR | 1,125 | 1,164.4 | 1,065 | 1,096.85 | 1,096.85 | -17.15 (-1.54%) | 164,094 |
| 3 Sep 2018 | INR | 1,051.65 | 1,244 | 1,045 | 1,114 | 1,114 | +62.3 (+5.92%) | 442,037 |
| 31 Aug 2018 | INR | 990.7 | 1,056.7 | 986 | 1,051.7 | 1,051.7 | +47.55 (+4.74%) | 61,319 |
| 30 Aug 2018 | INR | 998 | 1,033.8 | 990 | 1,004.15 | 1,004.15 | +6.6 (+0.66%) | 68,241 |
| 29 Aug 2018 | INR | 953 | 1,015 | 953 | 997.55 | 997.55 | +40.6 (+4.24%) | 74,188 |
| 28 Aug 2018 | INR | 970 | 975 | 951.2 | 956.95 | 956.95 | -12.6 (-1.30%) | 17,039 |
| 27 Aug 2018 | INR | 978.7 | 1,000 | 965 | 969.55 | 969.55 | -5.05 (-0.52%) | 61,120 |
| 24 Aug 2018 | INR | 980.1 | 1,020 | 947 | 974.6 | 974.6 | -0.7 (-0.07%) | 172,806 |
| 23 Aug 2018 | INR | 881 | 989.8 | 881 | 975.3 | 975.3 | +76.85 (+8.55%) | 221,176 |
| 21 Aug 2018 | INR | 834 | 909.8 | 834 | 898.45 | 898.45 | +57.6 (+6.85%) | 167,508 |
| 20 Aug 2018 | INR | 850 | 850 | 832 | 840.85 | 840.85 | +13.85 (+1.67%) | 23,579 |
| 17 Aug 2018 | INR | 832.05 | 838 | 819.75 | 827 | 827 | -2.8 (-0.34%) | 27,566 |
| 16 Aug 2018 | INR | 803.1 | 832.05 | 803.1 | 829.8 | 829.8 | +11.95 (+1.46%) | 51,241 |
| 14 Aug 2018 | INR | 845 | 849 | 801 | 817.85 | 817.85 | +23.9 (+3.01%) | 115,333 |
| 13 Aug 2018 | INR | 807 | 808 | 791 | 793.95 | 793.95 | -5.65 (-0.71%) | 11,305 |
| 10 Aug 2018 | INR | 801.05 | 806 | 797 | 799.6 | 799.6 | -1.2 (-0.15%) | 12,724 |
| 9 Aug 2018 | INR | 812 | 813 | 800 | 800.8 | 800.8 | -5.95 (-0.74%) | 8,389 |
| 8 Aug 2018 | INR | 810 | 819 | 805.25 | 806.75 | 806.75 | -1.25 (-0.15%) | 8,374 |
| 7 Aug 2018 | INR | 791.6 | 812 | 791.6 | 808 | 808 | +7.9 (+0.99%) | 11,394 |
| 6 Aug 2018 | INR | 795 | 801.95 | 785 | 800.1 | 800.1 | +5.4 (+0.68%) | 12,710 |
| 3 Aug 2018 | INR | 800 | 800 | 792.5 | 794.7 | 794.7 | -5.8 (-0.72%) | 16,356 |
| 2 Aug 2018 | INR | 803.85 | 810.95 | 794.5 | 800.5 | 800.5 | -3.75 (-0.47%) | 5,597 |
| 1 Aug 2018 | INR | 831 | 832.8 | 802 | 804.25 | 804.25 | -23.5 (-2.84%) | 10,893 |
