| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,645.9 | 1,658 | 1,626.55 | 1,635.45 | 1,635.45 | +4.8 (+0.29%) | 421,041 |
| 12 Sep 2018 | INR | 1,619.9 | 1,635.35 | 1,592.9 | 1,630.65 | 1,630.65 | +16.5 (+1.02%) | 694,731 |
| 11 Sep 2018 | INR | 1,640 | 1,665 | 1,608.1 | 1,614.15 | 1,614.15 | -17.15 (-1.05%) | 607,873 |
| 10 Sep 2018 | INR | 1,672.9 | 1,672.9 | 1,626 | 1,631.3 | 1,631.3 | -40.95 (-2.45%) | 646,712 |
| 7 Sep 2018 | INR | 1,700.2 | 1,703.95 | 1,660 | 1,672.25 | 1,672.25 | -13.5 (-0.80%) | 718,911 |
| 6 Sep 2018 | INR | 1,690 | 1,715 | 1,681.25 | 1,685.75 | 1,685.75 | +3.35 (+0.20%) | 645,979 |
| 5 Sep 2018 | INR | 1,742 | 1,748.8 | 1,662 | 1,682.4 | 1,682.4 | -56.05 (-3.22%) | 1,043,911 |
| 4 Sep 2018 | INR | 1,749 | 1,772 | 1,731.75 | 1,738.45 | 1,738.45 | -3.45 (-0.20%) | 558,416 |
| 3 Sep 2018 | INR | 1,810 | 1,810 | 1,738 | 1,741.9 | 1,741.9 | -72.15 (-3.98%) | 1,029,800 |
| 31 Aug 2018 | INR | 1,840 | 1,844.95 | 1,810 | 1,814.05 | 1,814.05 | -23.55 (-1.28%) | 283,317 |
| 30 Aug 2018 | INR | 1,820.05 | 1,854.65 | 1,820 | 1,837.6 | 1,837.6 | +17.55 (+0.96%) | 427,818 |
| 29 Aug 2018 | INR | 1,865 | 1,865 | 1,807.55 | 1,820.05 | 1,820.05 | -43.75 (-2.35%) | 1,022,262 |
| 28 Aug 2018 | INR | 1,952 | 1,955.45 | 1,852.05 | 1,863.8 | 1,863.8 | -78.2 (-4.03%) | 1,131,489 |
| 27 Aug 2018 | INR | 1,910 | 1,970 | 1,910 | 1,942 | 1,942 | +46.95 (+2.48%) | 1,702,446 |
| 24 Aug 2018 | INR | 1,834.5 | 1,924.4 | 1,822.45 | 1,895.05 | 1,895.05 | +60.35 (+3.29%) | 2,700,488 |
| 23 Aug 2018 | INR | 1,780 | 1,848.8 | 1,771.2 | 1,834.7 | 1,834.7 | +71.1 (+4.03%) | 2,303,105 |
| 21 Aug 2018 | INR | 1,757.5 | 1,773.3 | 1,747 | 1,763.6 | 1,763.6 | +16.45 (+0.94%) | 606,276 |
| 20 Aug 2018 | INR | 1,724.75 | 1,755.8 | 1,722.2 | 1,747.15 | 1,747.15 | +31.5 (+1.84%) | 793,064 |
| 17 Aug 2018 | INR | 1,719.7 | 1,731.8 | 1,714.05 | 1,715.65 | 1,715.65 | +5.35 (+0.31%) | 320,048 |
| 16 Aug 2018 | INR | 1,726.9 | 1,741 | 1,707 | 1,710.3 | 1,710.3 | -17.65 (-1.02%) | 377,188 |
| 14 Aug 2018 | INR | 1,707.5 | 1,746.95 | 1,707.5 | 1,727.95 | 1,727.95 | +22.4 (+1.31%) | 570,586 |
| 13 Aug 2018 | INR | 1,739 | 1,741.2 | 1,704.5 | 1,705.55 | 1,705.55 | -43.35 (-2.48%) | 726,503 |
| 10 Aug 2018 | INR | 1,740 | 1,768 | 1,740 | 1,748.9 | 1,748.9 | -0.15 (-0.01%) | 587,382 |
| 9 Aug 2018 | INR | 1,779.6 | 1,787 | 1,740 | 1,749.05 | 1,749.05 | -30.6 (-1.72%) | 674,845 |
| 8 Aug 2018 | INR | 1,762 | 1,798.9 | 1,742.35 | 1,779.65 | 1,779.65 | +9.7 (+0.55%) | 1,678,483 |
| 7 Aug 2018 | INR | 1,819.8 | 1,834 | 1,755 | 1,769.95 | 1,769.95 | -46 (-2.53%) | 3,507,846 |
| 6 Aug 2018 | INR | 1,726.25 | 1,844 | 1,726.25 | 1,815.95 | 1,815.95 | 0.0 (0.0%) | 19,305,566 |
