| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 2,480.9 | 2,525 | 2,450 | 2,517.7 | 2,517.7 | +75.65 (+3.10%) | 11,719 |
| 12 Sep 2018 | INR | 2,525 | 2,525 | 2,415.9 | 2,442.05 | 2,442.05 | -98.35 (-3.87%) | 12,505 |
| 11 Sep 2018 | INR | 2,535.35 | 2,583 | 2,521 | 2,540.4 | 2,540.4 | +5.05 (+0.20%) | 14,962 |
| 10 Sep 2018 | INR | 2,542.3 | 2,606 | 2,440.05 | 2,535.35 | 2,535.35 | +10.7 (+0.42%) | 37,664 |
| 7 Sep 2018 | INR | 2,412.95 | 2,535 | 2,401.15 | 2,524.65 | 2,524.65 | +111.95 (+4.64%) | 25,615 |
| 6 Sep 2018 | INR | 2,400 | 2,455 | 2,383 | 2,412.7 | 2,412.7 | +7.2 (+0.30%) | 7,969 |
| 5 Sep 2018 | INR | 2,501 | 2,519.35 | 2,389 | 2,405.5 | 2,405.5 | -87.7 (-3.52%) | 30,485 |
| 4 Sep 2018 | INR | 2,500 | 2,517.9 | 2,453.15 | 2,493.2 | 2,493.2 | +8 (+0.32%) | 23,794 |
| 3 Sep 2018 | INR | 2,448.95 | 2,560 | 2,448.65 | 2,485.2 | 2,485.2 | +55.65 (+2.29%) | 58,642 |
| 31 Aug 2018 | INR | 2,400 | 2,480.25 | 2,394.45 | 2,429.55 | 2,429.55 | +40.75 (+1.71%) | 38,713 |
| 30 Aug 2018 | INR | 2,439.9 | 2,467.75 | 2,376.65 | 2,388.8 | 2,388.8 | -23.1 (-0.96%) | 15,817 |
| 29 Aug 2018 | INR | 2,417 | 2,455 | 2,366 | 2,411.9 | 2,411.9 | +15.45 (+0.64%) | 40,686 |
| 28 Aug 2018 | INR | 2,307 | 2,422.5 | 2,292 | 2,396.45 | 2,396.45 | +135.9 (+6.01%) | 63,026 |
| 27 Aug 2018 | INR | 2,225 | 2,299 | 2,219.75 | 2,260.55 | 2,260.55 | +44.35 (+2.00%) | 8,671 |
| 24 Aug 2018 | INR | 2,155.05 | 2,275 | 2,151 | 2,216.2 | 2,216.2 | +53.4 (+2.47%) | 12,888 |
| 23 Aug 2018 | INR | 2,176 | 2,186.35 | 2,089 | 2,162.8 | 2,162.8 | -13.2 (-0.61%) | 41,778 |
| 21 Aug 2018 | INR | 2,215 | 2,217.8 | 2,140 | 2,176 | 2,176 | -13.8 (-0.63%) | 37,625 |
| 20 Aug 2018 | INR | 2,166 | 2,213.35 | 2,165.5 | 2,189.8 | 2,189.8 | +3.45 (+0.16%) | 4,567 |
| 17 Aug 2018 | INR | 2,189.8 | 2,219 | 2,178.1 | 2,186.35 | 2,186.35 | +15.75 (+0.73%) | 12,061 |
| 16 Aug 2018 | INR | 2,062.2 | 2,240 | 2,059.7 | 2,170.6 | 2,170.6 | +79.5 (+3.80%) | 17,982 |
| 14 Aug 2018 | INR | 2,108 | 2,150 | 2,051.1 | 2,091.1 | 2,091.1 | -16.1 (-0.76%) | 13,163 |
| 13 Aug 2018 | INR | 2,200 | 2,259.95 | 2,090.1 | 2,107.2 | 2,107.2 | -161.55 (-7.12%) | 35,610 |
| 10 Aug 2018 | INR | 2,357.95 | 2,368 | 2,250 | 2,268.75 | 2,268.75 | -47.9 (-2.07%) | 13,555 |
| 9 Aug 2018 | INR | 2,330 | 2,399 | 2,268.65 | 2,316.65 | 2,316.65 | -16.8 (-0.72%) | 10,932 |
| 8 Aug 2018 | INR | 2,385 | 2,406 | 2,305 | 2,333.45 | 2,333.45 | -55.55 (-2.33%) | 18,351 |
| 7 Aug 2018 | INR | 2,440 | 2,451 | 2,350 | 2,389 | 2,389 | -5.35 (-0.22%) | 20,703 |
| 6 Aug 2018 | INR | 2,348.8 | 2,444.8 | 2,260 | 2,394.35 | 2,394.35 | +75.2 (+3.24%) | 93,240 |
| 3 Aug 2018 | INR | 2,269.8 | 2,365 | 2,243 | 2,319.15 | 2,319.15 | +86.1 (+3.86%) | 29,586 |
| 2 Aug 2018 | INR | 2,315 | 2,340 | 2,180.2 | 2,233.05 | 2,233.05 | +16.4 (+0.74%) | 39,531 |
| 1 Aug 2018 | INR | 2,148.8 | 2,219.25 | 2,105 | 2,216.65 | 2,216.65 | +103.05 (+4.88%) | 31,992 |
