| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 895.85 | 915.35 | 878.45 | 886.65 | 886.65 | +4.45 (+0.50%) | 67,298 |
| 12 Sep 2018 | INR | 885 | 891.2 | 865.35 | 882.2 | 882.2 | -10.25 (-1.15%) | 76,213 |
| 11 Sep 2018 | INR | 891 | 912.1 | 887 | 892.45 | 892.45 | +1.8 (+0.20%) | 54,986 |
| 10 Sep 2018 | INR | 910 | 910 | 888 | 890.65 | 890.65 | -23.85 (-2.61%) | 36,700 |
| 7 Sep 2018 | INR | 891 | 921.9 | 884.05 | 914.5 | 914.5 | +29.5 (+3.33%) | 79,030 |
| 6 Sep 2018 | INR | 881.8 | 895 | 869.35 | 885 | 885 | +12.95 (+1.49%) | 77,521 |
| 5 Sep 2018 | INR | 922 | 922 | 868.55 | 872.05 | 872.05 | -38.3 (-4.21%) | 160,360 |
| 4 Sep 2018 | INR | 940.05 | 943.85 | 905 | 910.35 | 910.35 | -35.65 (-3.77%) | 94,552 |
| 3 Sep 2018 | INR | 932 | 956 | 931.55 | 946 | 946 | +16.9 (+1.82%) | 54,916 |
| 31 Aug 2018 | INR | 940.9 | 956 | 914 | 929.1 | 929.1 | -12.05 (-1.28%) | 82,113 |
| 30 Aug 2018 | INR | 970 | 970 | 921.3 | 941.15 | 941.15 | -28.4 (-2.93%) | 138,100 |
| 29 Aug 2018 | INR | 1,028 | 1,028 | 963 | 969.55 | 969.55 | -56.6 (-5.52%) | 104,726 |
| 28 Aug 2018 | INR | 1,055 | 1,055 | 1,018.65 | 1,026.15 | 1,026.15 | -22.3 (-2.13%) | 38,560 |
| 27 Aug 2018 | INR | 1,045 | 1,060.05 | 1,043 | 1,048.45 | 1,048.45 | -9.3 (-0.88%) | 33,099 |
| 24 Aug 2018 | INR | 1,039.95 | 1,066.5 | 1,034.05 | 1,057.75 | 1,057.75 | +5.05 (+0.48%) | 35,818 |
| 23 Aug 2018 | INR | 1,075 | 1,075 | 1,049 | 1,052.7 | 1,052.7 | -20.2 (-1.88%) | 23,616 |
| 21 Aug 2018 | INR | 1,075 | 1,106 | 1,068.6 | 1,072.9 | 1,072.9 | -12.85 (-1.18%) | 50,054 |
| 20 Aug 2018 | INR | 1,037 | 1,090 | 1,037 | 1,085.75 | 1,085.75 | +37.9 (+3.62%) | 43,682 |
| 17 Aug 2018 | INR | 1,055.45 | 1,057.65 | 1,046 | 1,047.85 | 1,047.85 | -3.15 (-0.30%) | 13,330 |
| 16 Aug 2018 | INR | 1,055 | 1,066.95 | 1,049.8 | 1,051 | 1,051 | +1.25 (+0.12%) | 17,221 |
| 14 Aug 2018 | INR | 1,060 | 1,067.1 | 1,045 | 1,049.75 | 1,049.75 | +7.45 (+0.71%) | 32,512 |
| 13 Aug 2018 | INR | 1,067.3 | 1,070 | 1,029.45 | 1,042.3 | 1,042.3 | -25 (-2.34%) | 51,048 |
| 10 Aug 2018 | INR | 1,064 | 1,084.7 | 1,059.55 | 1,067.3 | 1,067.3 | +7.25 (+0.68%) | 56,394 |
| 9 Aug 2018 | INR | 1,047 | 1,076 | 1,030 | 1,060.05 | 1,060.05 | +32.2 (+3.13%) | 85,513 |
| 8 Aug 2018 | INR | 1,046.75 | 1,069.95 | 1,013.5 | 1,027.85 | 1,027.85 | -18.9 (-1.81%) | 64,693 |
| 7 Aug 2018 | INR | 1,065 | 1,087 | 1,040 | 1,046.75 | 1,046.75 | -17.4 (-1.64%) | 109,697 |
| 6 Aug 2018 | INR | 998 | 1,073 | 984.5 | 1,064.15 | 1,064.15 | +67.55 (+6.78%) | 168,890 |
| 3 Aug 2018 | INR | 958.95 | 1,000.35 | 941.95 | 996.6 | 996.6 | +34.1 (+3.54%) | 112,876 |
| 2 Aug 2018 | INR | 926 | 970 | 925.9 | 962.5 | 962.5 | +36.4 (+3.93%) | 127,621 |
| 1 Aug 2018 | INR | 935 | 938.4 | 917.15 | 926.1 | 926.1 | -2.95 (-0.32%) | 89,836 |
