| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,010.6 | 1,016.95 | 1,002 | 1,004.8 | 1,004.8 | -5.8 (-0.57%) | 317,317 |
| 12 Sep 2018 | INR | 1,004 | 1,017.2 | 998 | 1,010.6 | 1,010.6 | +8.95 (+0.89%) | 501,462 |
| 11 Sep 2018 | INR | 1,000 | 1,025 | 995.45 | 1,001.65 | 1,001.65 | +7.4 (+0.74%) | 509,542 |
| 10 Sep 2018 | INR | 995 | 1,013.25 | 991 | 994.25 | 994.25 | +4.1 (+0.41%) | 311,399 |
| 7 Sep 2018 | INR | 1,019.9 | 1,023 | 967.15 | 990.15 | 990.15 | -27.9 (-2.74%) | 1,161,099 |
| 6 Sep 2018 | INR | 1,020 | 1,030 | 1,006.3 | 1,018.05 | 1,018.05 | +0.2 (+0.02%) | 480,249 |
| 5 Sep 2018 | INR | 1,005.85 | 1,034 | 986 | 1,017.85 | 1,017.85 | +19.15 (+1.92%) | 456,100 |
| 4 Sep 2018 | INR | 1,010 | 1,020 | 990 | 998.7 | 998.7 | -11.5 (-1.14%) | 445,132 |
| 3 Sep 2018 | INR | 1,044 | 1,045 | 1,006.5 | 1,010.2 | 1,010.2 | -2.8 (-0.28%) | 547,233 |
| 31 Aug 2018 | INR | 990.1 | 1,025 | 986.1 | 1,013 | 1,013 | +23.3 (+2.35%) | 606,405 |
| 30 Aug 2018 | INR | 990 | 997.15 | 976.8 | 989.7 | 989.7 | +7.55 (+0.77%) | 352,525 |
| 29 Aug 2018 | INR | 1,004 | 1,014.05 | 975 | 982.15 | 982.15 | -30.6 (-3.02%) | 646,244 |
| 28 Aug 2018 | INR | 1,010.45 | 1,022 | 1,001 | 1,012.75 | 1,012.75 | +3.65 (+0.36%) | 469,744 |
| 27 Aug 2018 | INR | 984 | 1,024.4 | 984 | 1,009.1 | 1,009.1 | +28.45 (+2.90%) | 1,077,074 |
| 24 Aug 2018 | INR | 997 | 1,013 | 965.1 | 980.65 | 980.65 | -18.65 (-1.87%) | 1,039,091 |
| 23 Aug 2018 | INR | 1,049.9 | 1,049.9 | 998.9 | 999.3 | 999.3 | -52.15 (-4.96%) | 1,358,150 |
| 21 Aug 2018 | INR | 1,049 | 1,069 | 997.1 | 1,051.45 | 1,051.45 | +9.7 (+0.93%) | 1,285,972 |
| 20 Aug 2018 | INR | 1,100 | 1,109.25 | 1,041.75 | 1,041.75 | 1,041.75 | -54.8 (-5.00%) | 1,094,108 |
| 17 Aug 2018 | INR | 1,116 | 1,118.5 | 1,090 | 1,096.55 | 1,096.55 | -10.2 (-0.92%) | 539,999 |
| 16 Aug 2018 | INR | 1,093.8 | 1,118.7 | 1,079.45 | 1,106.75 | 1,106.75 | +6.2 (+0.56%) | 909,264 |
| 14 Aug 2018 | INR | 1,109.9 | 1,126.2 | 1,097.2 | 1,100.55 | 1,100.55 | +0.7 (+0.06%) | 696,751 |
| 13 Aug 2018 | INR | 1,084.9 | 1,118 | 1,058 | 1,099.85 | 1,099.85 | -7.1 (-0.64%) | 1,039,242 |
| 10 Aug 2018 | INR | 1,096.1 | 1,127 | 1,079.8 | 1,106.95 | 1,106.95 | +11.3 (+1.03%) | 1,197,376 |
| 9 Aug 2018 | INR | 1,077 | 1,109.9 | 1,073.85 | 1,095.65 | 1,095.65 | +35.4 (+3.34%) | 1,436,247 |
| 8 Aug 2018 | INR | 987.1 | 1,060.25 | 972.1 | 1,060.25 | 1,060.25 | +50.45 (+5.00%) | 1,989,755 |
| 7 Aug 2018 | INR | 1,077 | 1,084 | 1,009.8 | 1,009.8 | 1,009.8 | -53.1 (-5.00%) | 1,112,820 |
| 6 Aug 2018 | INR | 1,068 | 1,094.75 | 1,056.65 | 1,062.9 | 1,062.9 | +5.35 (+0.51%) | 1,633,965 |
| 3 Aug 2018 | INR | 1,051 | 1,068 | 1,032 | 1,057.55 | 1,057.55 | +21.55 (+2.08%) | 1,088,459 |
| 2 Aug 2018 | INR | 1,038 | 1,072 | 1,017 | 1,036 | 1,036 | +14.7 (+1.44%) | 1,941,540 |
| 1 Aug 2018 | INR | 1,014 | 1,034.3 | 1,003.25 | 1,021.3 | 1,021.3 | +7.4 (+0.73%) | 948,088 |
