| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,226 | 1,264 | 1,211.35 | 1,250.9 | 1,250.9 | +20.6 (+1.67%) | 2,381 |
| 12 Sep 2018 | INR | 1,243 | 1,266.95 | 1,202.65 | 1,230.3 | 1,230.3 | -25.4 (-2.02%) | 3,477 |
| 11 Sep 2018 | INR | 1,335 | 1,335 | 1,250 | 1,255.7 | 1,255.7 | -17.3 (-1.36%) | 1,980 |
| 10 Sep 2018 | INR | 1,283.55 | 1,300 | 1,270 | 1,273 | 1,273 | -17.7 (-1.37%) | 2,481 |
| 7 Sep 2018 | INR | 1,235.05 | 1,339 | 1,235.05 | 1,290.7 | 1,290.7 | +50.25 (+4.05%) | 10,550 |
| 6 Sep 2018 | INR | 1,239 | 1,270 | 1,234 | 1,240.45 | 1,240.45 | +5.1 (+0.41%) | 2,450 |
| 5 Sep 2018 | INR | 1,270 | 1,270 | 1,212 | 1,235.35 | 1,235.35 | -34.75 (-2.74%) | 3,030 |
| 4 Sep 2018 | INR | 1,265.35 | 1,289 | 1,251 | 1,270.1 | 1,270.1 | +1.55 (+0.12%) | 1,716 |
| 3 Sep 2018 | INR | 1,304 | 1,304 | 1,260.1 | 1,268.55 | 1,268.55 | -0.15 (-0.01%) | 1,977 |
| 31 Aug 2018 | INR | 1,303.9 | 1,303.9 | 1,262.2 | 1,268.7 | 1,268.7 | -11.5 (-0.90%) | 1,331 |
| 30 Aug 2018 | INR | 1,260 | 1,290 | 1,254.65 | 1,280.2 | 1,280.2 | +27.15 (+2.17%) | 1,127 |
| 29 Aug 2018 | INR | 1,274.95 | 1,274.95 | 1,241.05 | 1,253.05 | 1,253.05 | -11.1 (-0.88%) | 4,410 |
| 28 Aug 2018 | INR | 1,283.2 | 1,283.2 | 1,250 | 1,264.15 | 1,264.15 | -13.05 (-1.02%) | 3,023 |
| 27 Aug 2018 | INR | 1,278.35 | 1,294.95 | 1,213.6 | 1,277.2 | 1,277.2 | -15.45 (-1.20%) | 10,697 |
| 24 Aug 2018 | INR | 1,279.9 | 1,318 | 1,253.6 | 1,292.65 | 1,292.65 | +14.2 (+1.11%) | 3,453 |
| 23 Aug 2018 | INR | 1,344 | 1,344 | 1,267 | 1,278.45 | 1,278.45 | -46.45 (-3.51%) | 4,498 |
| 21 Aug 2018 | INR | 1,353 | 1,353 | 1,310 | 1,324.9 | 1,324.9 | -22.2 (-1.65%) | 1,611 |
| 20 Aug 2018 | INR | 1,370.35 | 1,370.35 | 1,315 | 1,347.1 | 1,347.1 | -3.05 (-0.23%) | 3,125 |
| 17 Aug 2018 | INR | 1,358.05 | 1,358.05 | 1,325.05 | 1,350.15 | 1,350.15 | +12.15 (+0.91%) | 2,351 |
| 16 Aug 2018 | INR | 1,342.9 | 1,355 | 1,325.05 | 1,338 | 1,338 | -4.9 (-0.36%) | 3,476 |
| 14 Aug 2018 | INR | 1,360 | 1,360 | 1,325.05 | 1,342.9 | 1,342.9 | -2.95 (-0.22%) | 4,409 |
| 13 Aug 2018 | INR | 1,303.1 | 1,360 | 1,303.1 | 1,345.85 | 1,345.85 | +13.15 (+0.99%) | 4,824 |
| 10 Aug 2018 | INR | 1,285.05 | 1,375 | 1,285.05 | 1,332.7 | 1,332.7 | +49.95 (+3.89%) | 33,517 |
| 9 Aug 2018 | INR | 1,298.45 | 1,300 | 1,272 | 1,282.75 | 1,282.75 | +4.2 (+0.33%) | 1,881 |
| 8 Aug 2018 | INR | 1,295 | 1,325 | 1,267 | 1,278.55 | 1,278.55 | -4.2 (-0.33%) | 4,382 |
| 7 Aug 2018 | INR | 1,350 | 1,350 | 1,275.55 | 1,282.75 | 1,282.75 | -68.35 (-5.06%) | 7,246 |
| 6 Aug 2018 | INR | 1,281.2 | 1,392 | 1,266.4 | 1,351.1 | 1,351.1 | +88.7 (+7.03%) | 19,321 |
| 3 Aug 2018 | INR | 1,183.45 | 1,265 | 1,183.45 | 1,262.4 | 1,262.4 | +95.65 (+8.20%) | 13,112 |
| 2 Aug 2018 | INR | 1,158.25 | 1,174 | 1,140 | 1,166.75 | 1,166.75 | +15.8 (+1.37%) | 4,013 |
| 1 Aug 2018 | INR | 1,150.05 | 1,174.6 | 1,147 | 1,150.95 | 1,150.95 | -10.25 (-0.88%) | 2,691 |
