| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,644.45 | 1,689.25 | 1,624 | 1,633.6 | 1,633.6 | +0.6 (+0.04%) | 119,950 |
| 12 Sep 2018 | INR | 1,685.25 | 1,697 | 1,604.55 | 1,633 | 1,633 | -49.9 (-2.97%) | 142,875 |
| 11 Sep 2018 | INR | 1,738.25 | 1,753.25 | 1,654.45 | 1,682.9 | 1,682.9 | -41.55 (-2.41%) | 98,958 |
| 10 Sep 2018 | INR | 1,758 | 1,766.25 | 1,708.9 | 1,724.45 | 1,724.45 | -24.85 (-1.42%) | 80,253 |
| 7 Sep 2018 | INR | 1,799 | 1,799 | 1,725.85 | 1,749.3 | 1,749.3 | +9.2 (+0.53%) | 375,695 |
| 6 Sep 2018 | INR | 1,738.5 | 1,785.5 | 1,731.15 | 1,740.1 | 1,740.1 | +6.2 (+0.36%) | 107,230 |
| 5 Sep 2018 | INR | 1,738.05 | 1,767.9 | 1,720 | 1,733.9 | 1,733.9 | -2.6 (-0.15%) | 231,556 |
| 4 Sep 2018 | INR | 1,758 | 1,795 | 1,722.65 | 1,736.5 | 1,736.5 | -21.65 (-1.23%) | 174,272 |
| 3 Sep 2018 | INR | 1,774 | 1,855 | 1,751.25 | 1,758.15 | 1,758.15 | -3.5 (-0.20%) | 331,277 |
| 31 Aug 2018 | INR | 1,719 | 1,775 | 1,703 | 1,761.65 | 1,761.65 | +34.25 (+1.98%) | 165,569 |
| 30 Aug 2018 | INR | 1,683.25 | 1,754 | 1,683.25 | 1,727.4 | 1,727.4 | +44.15 (+2.62%) | 202,137 |
| 29 Aug 2018 | INR | 1,681 | 1,708.9 | 1,660.85 | 1,683.25 | 1,683.25 | +4.1 (+0.24%) | 107,706 |
| 28 Aug 2018 | INR | 1,618.4 | 1,754 | 1,606.1 | 1,679.15 | 1,679.15 | +71.55 (+4.45%) | 460,557 |
| 27 Aug 2018 | INR | 1,592.95 | 1,620 | 1,590.05 | 1,607.6 | 1,607.6 | +14.65 (+0.92%) | 118,310 |
| 24 Aug 2018 | INR | 1,600 | 1,611 | 1,584.4 | 1,592.95 | 1,592.95 | +0.3 (+0.02%) | 106,046 |
| 23 Aug 2018 | INR | 1,598.5 | 1,611.5 | 1,580.75 | 1,592.65 | 1,592.65 | +7.55 (+0.48%) | 107,801 |
| 21 Aug 2018 | INR | 1,590.85 | 1,608 | 1,552 | 1,585.1 | 1,585.1 | +2.3 (+0.15%) | 131,428 |
| 20 Aug 2018 | INR | 1,621.95 | 1,637.35 | 1,576 | 1,582.8 | 1,582.8 | -26.4 (-1.64%) | 198,488 |
| 17 Aug 2018 | INR | 1,548 | 1,623.75 | 1,545.1 | 1,609.2 | 1,609.2 | +76.05 (+4.96%) | 268,869 |
| 16 Aug 2018 | INR | 1,527.9 | 1,550 | 1,520.55 | 1,533.15 | 1,533.15 | +1.25 (+0.08%) | 116,199 |
| 14 Aug 2018 | INR | 1,502 | 1,559 | 1,500.2 | 1,531.9 | 1,531.9 | +29.25 (+1.95%) | 88,260 |
| 13 Aug 2018 | INR | 1,484 | 1,529 | 1,471 | 1,502.65 | 1,502.65 | +16.2 (+1.09%) | 139,554 |
| 10 Aug 2018 | INR | 1,434.9 | 1,494.8 | 1,425.1 | 1,486.45 | 1,486.45 | +56 (+3.91%) | 223,920 |
| 9 Aug 2018 | INR | 1,424 | 1,434 | 1,422.25 | 1,430.45 | 1,430.45 | +8.2 (+0.58%) | 34,946 |
| 8 Aug 2018 | INR | 1,415 | 1,436.9 | 1,415 | 1,422.25 | 1,422.25 | -1 (-0.07%) | 36,824 |
| 7 Aug 2018 | INR | 1,433 | 1,446 | 1,419 | 1,423.25 | 1,423.25 | -5.35 (-0.37%) | 66,081 |
| 6 Aug 2018 | INR | 1,412 | 1,440 | 1,405 | 1,428.6 | 1,428.6 | +8.45 (+0.60%) | 228,153 |
| 3 Aug 2018 | INR | 1,410 | 1,428.65 | 1,410 | 1,420.15 | 1,420.15 | +6.25 (+0.44%) | 254,041 |
| 2 Aug 2018 | INR | 1,427 | 1,449.4 | 1,410.55 | 1,413.9 | 1,413.9 | -73.4 (-4.94%) | 562,107 |
| 1 Aug 2018 | INR | 1,470.25 | 1,519.7 | 1,443.25 | 1,487.3 | 1,487.3 | +20.55 (+1.40%) | 137,410 |
