| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 22,499 | 22,550 | 21,938.05 | 21,987.45 | 21,987.45 | -382.3 (-1.71%) | 789 |
| 12 Sep 2018 | INR | 22,000 | 22,500 | 21,741 | 22,369.75 | 22,369.75 | +25.15 (+0.11%) | 964 |
| 11 Sep 2018 | INR | 22,370 | 22,500 | 21,950 | 22,344.6 | 22,344.6 | +77.9 (+0.35%) | 597 |
| 10 Sep 2018 | INR | 21,650.05 | 22,482.15 | 21,551.05 | 22,266.7 | 22,266.7 | +689.1 (+3.19%) | 1,592 |
| 7 Sep 2018 | INR | 21,600.05 | 21,945 | 21,350 | 21,577.6 | 21,577.6 | -53.2 (-0.25%) | 2,019 |
| 6 Sep 2018 | INR | 21,951.45 | 22,000 | 21,327.05 | 21,630.8 | 21,630.8 | -319.6 (-1.46%) | 739 |
| 5 Sep 2018 | INR | 22,499.95 | 22,499.95 | 21,800.3 | 21,950.4 | 21,950.4 | -365.85 (-1.64%) | 616 |
| 4 Sep 2018 | INR | 22,900 | 22,963.2 | 22,110.8 | 22,316.25 | 22,316.25 | -630.45 (-2.75%) | 667 |
| 3 Sep 2018 | INR | 22,650 | 23,399.05 | 21,600 | 22,946.7 | 22,946.7 | +485.45 (+2.16%) | 2,274 |
| 31 Aug 2018 | INR | 21,847 | 22,687.95 | 21,847 | 22,461.25 | 22,461.25 | +614.6 (+2.81%) | 745 |
| 30 Aug 2018 | INR | 21,520 | 21,990 | 21,420 | 21,846.65 | 21,846.65 | +323.05 (+1.50%) | 427 |
| 29 Aug 2018 | INR | 21,853.5 | 22,199.9 | 21,267 | 21,523.6 | 21,523.6 | -329.9 (-1.51%) | 730 |
| 28 Aug 2018 | INR | 22,100 | 22,300 | 21,710.05 | 21,853.5 | 21,853.5 | -140 (-0.64%) | 1,802 |
| 27 Aug 2018 | INR | 22,112.1 | 22,280.75 | 21,900 | 21,993.5 | 21,993.5 | +56.85 (+0.26%) | 547 |
| 24 Aug 2018 | INR | 22,675.05 | 22,675.05 | 21,850 | 21,936.65 | 21,936.65 | -658.4 (-2.91%) | 1,683 |
| 23 Aug 2018 | INR | 23,099.95 | 23,099.95 | 22,400 | 22,595.05 | 22,595.05 | -153.45 (-0.67%) | 1,198 |
| 21 Aug 2018 | INR | 22,998.35 | 23,000 | 22,601.05 | 22,748.5 | 22,748.5 | -239.85 (-1.04%) | 773 |
| 20 Aug 2018 | INR | 22,420 | 24,242 | 22,170.05 | 22,988.35 | 22,988.35 | +697.95 (+3.13%) | 3,861 |
| 17 Aug 2018 | INR | 22,150.05 | 22,597 | 22,130.05 | 22,290.4 | 22,290.4 | -11.25 (-0.05%) | 1,335 |
| 16 Aug 2018 | INR | 22,625 | 22,625 | 21,902 | 22,301.65 | 22,301.65 | -124.75 (-0.56%) | 1,352 |
| 14 Aug 2018 | INR | 22,132.05 | 22,675 | 22,132 | 22,426.4 | 22,426.4 | +76.35 (+0.34%) | 1,863 |
| 13 Aug 2018 | INR | 22,199.95 | 22,781 | 21,801 | 22,350.05 | 22,350.05 | +378.85 (+1.72%) | 14,027 |
| 10 Aug 2018 | INR | 21,505.8 | 22,099 | 21,505.8 | 21,971.2 | 21,971.2 | +319.45 (+1.48%) | 23,101 |
| 9 Aug 2018 | INR | 21,790 | 21,849 | 21,220 | 21,651.75 | 21,651.75 | +78.15 (+0.36%) | 1,103 |
| 8 Aug 2018 | INR | 22,100 | 22,185 | 21,405.05 | 21,573.6 | 21,573.6 | -197.85 (-0.91%) | 1,068 |
| 7 Aug 2018 | INR | 22,222 | 23,196.85 | 21,657 | 21,771.45 | 21,771.45 | +817.2 (+3.90%) | 6,867 |
| 6 Aug 2018 | INR | 20,999.95 | 21,133 | 20,021 | 20,954.25 | 20,954.25 | +200.15 (+0.96%) | 1,223 |
| 3 Aug 2018 | INR | 19,942.3 | 20,997.9 | 19,912.35 | 20,754.1 | 20,754.1 | +980 (+4.96%) | 1,924 |
| 2 Aug 2018 | INR | 19,569 | 20,000 | 19,500 | 19,774.1 | 19,774.1 | +205.15 (+1.05%) | 289 |
| 1 Aug 2018 | INR | 19,799.9 | 19,799.9 | 19,420 | 19,568.95 | 19,568.95 | -148.75 (-0.75%) | 243 |
