| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 3,187 | 3,200.6 | 3,151.15 | 3,186.65 | 3,186.65 | +22.9 (+0.72%) | 329,042 |
| 12 Sep 2018 | INR | 3,199 | 3,202.4 | 3,107.75 | 3,163.75 | 3,163.75 | -20.45 (-0.64%) | 424,166 |
| 11 Sep 2018 | INR | 3,294 | 3,294 | 3,170 | 3,184.2 | 3,184.2 | -94.1 (-2.87%) | 479,594 |
| 10 Sep 2018 | INR | 3,333 | 3,334.85 | 3,258.2 | 3,278.3 | 3,278.3 | -51.05 (-1.53%) | 302,172 |
| 7 Sep 2018 | INR | 3,180 | 3,345 | 3,161.85 | 3,329.35 | 3,329.35 | +164.5 (+5.20%) | 666,688 |
| 6 Sep 2018 | INR | 3,151.35 | 3,180 | 3,116.6 | 3,164.85 | 3,164.85 | +19.45 (+0.62%) | 303,246 |
| 5 Sep 2018 | INR | 3,179 | 3,203.95 | 3,134.45 | 3,145.4 | 3,145.4 | -38.75 (-1.22%) | 355,010 |
| 4 Sep 2018 | INR | 3,257.7 | 3,259 | 3,180 | 3,184.15 | 3,184.15 | -58.3 (-1.80%) | 178,340 |
| 3 Sep 2018 | INR | 3,280 | 3,295.75 | 3,235 | 3,242.45 | 3,242.45 | -11.35 (-0.35%) | 292,015 |
| 31 Aug 2018 | INR | 3,208 | 3,260 | 3,201.05 | 3,253.8 | 3,253.8 | +30.1 (+0.93%) | 401,621 |
| 30 Aug 2018 | INR | 3,227 | 3,255 | 3,210.05 | 3,223.7 | 3,223.7 | -22.4 (-0.69%) | 381,370 |
| 29 Aug 2018 | INR | 3,216 | 3,274.85 | 3,201 | 3,246.1 | 3,246.1 | +13.35 (+0.41%) | 294,701 |
| 28 Aug 2018 | INR | 3,228 | 3,244.8 | 3,188.7 | 3,232.75 | 3,232.75 | +9 (+0.28%) | 363,420 |
| 27 Aug 2018 | INR | 3,230 | 3,240 | 3,210.1 | 3,223.75 | 3,223.75 | +11.45 (+0.36%) | 250,565 |
| 24 Aug 2018 | INR | 3,277.4 | 3,287.95 | 3,202.1 | 3,212.3 | 3,212.3 | -72.45 (-2.21%) | 320,734 |
| 23 Aug 2018 | INR | 3,331 | 3,334.95 | 3,265 | 3,284.75 | 3,284.75 | -32 (-0.96%) | 182,542 |
| 21 Aug 2018 | INR | 3,310 | 3,349.9 | 3,297.05 | 3,316.75 | 3,316.75 | +12.75 (+0.39%) | 317,643 |
| 20 Aug 2018 | INR | 3,266.6 | 3,324 | 3,250.35 | 3,304 | 3,304 | +61.7 (+1.90%) | 301,515 |
| 17 Aug 2018 | INR | 3,315 | 3,319.7 | 3,235.55 | 3,242.3 | 3,242.3 | -40.35 (-1.23%) | 284,947 |
| 16 Aug 2018 | INR | 3,262 | 3,304.45 | 3,235.1 | 3,282.65 | 3,282.65 | +16.3 (+0.50%) | 274,268 |
| 14 Aug 2018 | INR | 3,317 | 3,333 | 3,253.6 | 3,266.35 | 3,266.35 | -41.85 (-1.27%) | 249,075 |
| 13 Aug 2018 | INR | 3,300 | 3,347 | 3,277.15 | 3,308.2 | 3,308.2 | -11.2 (-0.34%) | 293,422 |
| 10 Aug 2018 | INR | 3,299.9 | 3,340 | 3,262.35 | 3,319.4 | 3,319.4 | +38.05 (+1.16%) | 356,538 |
| 9 Aug 2018 | INR | 3,306 | 3,343.65 | 3,262 | 3,281.35 | 3,281.35 | -17.7 (-0.54%) | 440,547 |
| 8 Aug 2018 | INR | 3,298 | 3,322.4 | 3,287.05 | 3,299.05 | 3,299.05 | +1.3 (+0.04%) | 234,708 |
| 7 Aug 2018 | INR | 3,304 | 3,329.95 | 3,268.05 | 3,297.75 | 3,297.75 | +0.65 (+0.02%) | 248,242 |
| 6 Aug 2018 | INR | 3,279 | 3,309 | 3,251.05 | 3,297.1 | 3,297.1 | +46.55 (+1.43%) | 338,084 |
| 3 Aug 2018 | INR | 3,270 | 3,282.45 | 3,229 | 3,250.55 | 3,250.55 | -13.15 (-0.40%) | 311,563 |
| 2 Aug 2018 | INR | 3,296 | 3,296 | 3,218.25 | 3,263.7 | 3,263.7 | -16.7 (-0.51%) | 352,679 |
| 1 Aug 2018 | INR | 3,296 | 3,333.35 | 3,257.15 | 3,280.4 | 3,280.4 | -14.05 (-0.43%) | 463,790 |
