| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,244 | 1,244.65 | 1,229 | 1,237.5 | 1,237.5 | +5.9 (+0.48%) | 61,434 |
| 12 Sep 2018 | INR | 1,212 | 1,235 | 1,199.15 | 1,231.6 | 1,231.6 | +25.2 (+2.09%) | 99,375 |
| 11 Sep 2018 | INR | 1,231 | 1,231 | 1,201.55 | 1,206.4 | 1,206.4 | -18.75 (-1.53%) | 90,705 |
| 10 Sep 2018 | INR | 1,248 | 1,248 | 1,215.1 | 1,225.15 | 1,225.15 | -22.8 (-1.83%) | 75,561 |
| 7 Sep 2018 | INR | 1,263.6 | 1,263.6 | 1,238.3 | 1,247.95 | 1,247.95 | -12.4 (-0.98%) | 137,373 |
| 6 Sep 2018 | INR | 1,239.25 | 1,263.9 | 1,239.1 | 1,260.35 | 1,260.35 | +21.8 (+1.76%) | 72,958 |
| 5 Sep 2018 | INR | 1,260 | 1,265.45 | 1,227.6 | 1,238.55 | 1,238.55 | -21.15 (-1.68%) | 60,226 |
| 4 Sep 2018 | INR | 1,280 | 1,280 | 1,251.05 | 1,259.7 | 1,259.7 | -10.35 (-0.81%) | 57,214 |
| 3 Sep 2018 | INR | 1,294.9 | 1,294.9 | 1,264.35 | 1,270.05 | 1,270.05 | -15.3 (-1.19%) | 127,261 |
| 31 Aug 2018 | INR | 1,278.9 | 1,293 | 1,276 | 1,285.35 | 1,285.35 | +9.3 (+0.73%) | 50,536 |
| 30 Aug 2018 | INR | 1,281.6 | 1,283.85 | 1,263.75 | 1,276.05 | 1,276.05 | -11.5 (-0.89%) | 74,666 |
| 29 Aug 2018 | INR | 1,286.65 | 1,295 | 1,276 | 1,287.55 | 1,287.55 | +3 (+0.23%) | 111,243 |
| 28 Aug 2018 | INR | 1,294 | 1,294.85 | 1,277.7 | 1,284.55 | 1,284.55 | +10.1 (+0.79%) | 65,844 |
| 27 Aug 2018 | INR | 1,256.5 | 1,284.4 | 1,256.5 | 1,274.45 | 1,274.45 | +19.65 (+1.57%) | 100,496 |
| 24 Aug 2018 | INR | 1,255 | 1,262.9 | 1,243.2 | 1,254.8 | 1,254.8 | +6.65 (+0.53%) | 46,476 |
| 23 Aug 2018 | INR | 1,263.1 | 1,278.9 | 1,238.15 | 1,248.15 | 1,248.15 | -15.45 (-1.22%) | 399,096 |
| 21 Aug 2018 | INR | 1,279 | 1,279 | 1,260.8 | 1,263.6 | 1,263.6 | -8.35 (-0.66%) | 57,832 |
| 20 Aug 2018 | INR | 1,262.95 | 1,279.5 | 1,262.9 | 1,271.95 | 1,271.95 | +9 (+0.71%) | 66,811 |
| 17 Aug 2018 | INR | 1,257.7 | 1,273 | 1,246.35 | 1,262.95 | 1,262.95 | +18.05 (+1.45%) | 99,781 |
| 16 Aug 2018 | INR | 1,271 | 1,271 | 1,242.25 | 1,244.9 | 1,244.9 | -46.7 (-3.62%) | 335,359 |
| 14 Aug 2018 | INR | 1,299.9 | 1,299.9 | 1,285.9 | 1,291.6 | 1,291.6 | +4.05 (+0.31%) | 110,912 |
| 13 Aug 2018 | INR | 1,283 | 1,292 | 1,276.6 | 1,287.55 | 1,287.55 | +0.75 (+0.06%) | 50,457 |
| 10 Aug 2018 | INR | 1,278 | 1,289.4 | 1,272 | 1,286.8 | 1,286.8 | +9.1 (+0.71%) | 63,675 |
| 9 Aug 2018 | INR | 1,290 | 1,291.65 | 1,270.75 | 1,277.7 | 1,277.7 | -12.65 (-0.98%) | 77,631 |
| 8 Aug 2018 | INR | 1,283.5 | 1,299.45 | 1,283.45 | 1,290.35 | 1,290.35 | +6.85 (+0.53%) | 53,450 |
| 7 Aug 2018 | INR | 1,293.7 | 1,299.85 | 1,275.15 | 1,283.5 | 1,283.5 | +1.15 (+0.09%) | 93,563 |
| 6 Aug 2018 | INR | 1,310 | 1,312.5 | 1,279.4 | 1,282.35 | 1,282.35 | -26.85 (-2.05%) | 111,043 |
| 3 Aug 2018 | INR | 1,295 | 1,314 | 1,289.4 | 1,309.2 | 1,309.2 | +28.2 (+2.20%) | 96,262 |
| 2 Aug 2018 | INR | 1,314 | 1,314 | 1,276.1 | 1,281 | 1,281 | -33.4 (-2.54%) | 123,894 |
| 1 Aug 2018 | INR | 1,312 | 1,326 | 1,308.45 | 1,314.4 | 1,314.4 | +5.05 (+0.39%) | 74,247 |
