| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,122 | 1,170 | 1,105.14 | 1,118.76 | 372.92 | +17.55 (+1.59%) | 18,330 |
| 12 Sep 2018 | INR | 1,051.29 | 1,115.49 | 1,041.99 | 1,101.21 | 367.07 | +39.21 (+3.69%) | 18,609 |
| 11 Sep 2018 | INR | 1,083.21 | 1,085.01 | 1,052.01 | 1,062 | 354 | -32.91 (-3.01%) | 12,648 |
| 10 Sep 2018 | INR | 1,102.86 | 1,118.01 | 1,040.01 | 1,094.91 | 364.97 | -2.58 (-0.24%) | 34,467 |
| 7 Sep 2018 | INR | 1,119.06 | 1,119.09 | 1,092.51 | 1,097.49 | 365.83 | -13.8 (-1.24%) | 7,671 |
| 6 Sep 2018 | INR | 1,130.25 | 1,136.79 | 1,104.99 | 1,111.29 | 370.43 | -18.96 (-1.68%) | 8,256 |
| 5 Sep 2018 | INR | 1,149 | 1,149.99 | 1,116.24 | 1,130.25 | 376.75 | -18.75 (-1.63%) | 25,209 |
| 4 Sep 2018 | INR | 1,119.36 | 1,158 | 1,096.41 | 1,149 | 383 | +29.64 (+2.65%) | 21,921 |
| 3 Sep 2018 | INR | 1,113.99 | 1,130.01 | 1,096.41 | 1,119.36 | 373.12 | +13.71 (+1.24%) | 7,881 |
| 31 Aug 2018 | INR | 1,138.41 | 1,138.41 | 1,096.41 | 1,105.65 | 368.55 | -23.7 (-2.10%) | 12,450 |
| 30 Aug 2018 | INR | 1,133.01 | 1,154.55 | 1,120.05 | 1,129.35 | 376.45 | +7.65 (+0.68%) | 9,390 |
| 29 Aug 2018 | INR | 1,145.01 | 1,175.01 | 1,110 | 1,121.7 | 373.9 | -23.64 (-2.06%) | 17,016 |
| 28 Aug 2018 | INR | 1,154.94 | 1,185 | 1,135.59 | 1,145.34 | 381.78 | -15.75 (-1.36%) | 21,723 |
| 27 Aug 2018 | INR | 1,149 | 1,197.99 | 1,140.99 | 1,161.09 | 387.03 | +21.09 (+1.85%) | 46,857 |
| 24 Aug 2018 | INR | 1,032 | 1,166.79 | 1,029.51 | 1,140 | 380 | +98.19 (+9.42%) | 79,128 |
| 23 Aug 2018 | INR | 1,093.95 | 1,093.95 | 1,035.09 | 1,041.81 | 347.27 | -50.43 (-4.62%) | 16,749 |
| 21 Aug 2018 | INR | 1,128.9 | 1,128.9 | 1,061.7 | 1,092.24 | 364.08 | -27.72 (-2.48%) | 20,715 |
| 20 Aug 2018 | INR | 1,119.96 | 1,149.99 | 1,110 | 1,119.96 | 373.32 | +3.3 (+0.30%) | 24,309 |
| 17 Aug 2018 | INR | 1,080.81 | 1,149.99 | 1,079.94 | 1,116.66 | 372.22 | +24.27 (+2.22%) | 27,789 |
| 16 Aug 2018 | INR | 1,047.99 | 1,131.21 | 1,020 | 1,092.39 | 364.13 | +65.49 (+6.38%) | 49,662 |
| 14 Aug 2018 | INR | 1,056.99 | 1,056.99 | 988.41 | 1,026.9 | 342.3 | -8.85 (-0.85%) | 12,573 |
| 13 Aug 2018 | INR | 1,020.99 | 1,040.01 | 1,014.81 | 1,035.75 | 345.25 | +14.76 (+1.45%) | 24,543 |
| 10 Aug 2018 | INR | 1,044.99 | 1,044.99 | 999.99 | 1,020.99 | 340.33 | -14.31 (-1.38%) | 44,397 |
| 9 Aug 2018 | INR | 1,016.34 | 1,047.99 | 968.01 | 1,035.3 | 345.1 | +28.14 (+2.79%) | 187,464 |
| 8 Aug 2018 | INR | 987.99 | 1,014.99 | 975 | 1,007.16 | 335.72 | +29.16 (+2.98%) | 49,035 |
| 7 Aug 2018 | INR | 962.94 | 981.99 | 950.04 | 978 | 326 | +28.71 (+3.02%) | 46,296 |
| 6 Aug 2018 | INR | 927.99 | 966.51 | 927.84 | 949.29 | 316.43 | +21.45 (+2.31%) | 28,269 |
| 3 Aug 2018 | INR | 910.11 | 969.9 | 903 | 927.84 | 309.28 | +17.43 (+1.91%) | 17,496 |
| 2 Aug 2018 | INR | 918.99 | 923.94 | 909.99 | 910.41 | 303.47 | -8.55 (-0.93%) | 7,440 |
| 1 Aug 2018 | INR | 920.46 | 924.99 | 909.99 | 918.96 | 306.32 | -0.15 (-0.02%) | 7,401 |
