| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,707.05 | 1,723.75 | 1,683.2 | 1,707.4 | 1,707.4 | +4.6 (+0.27%) | 49,674 |
| 12 Sep 2018 | INR | 1,726.5 | 1,730 | 1,674.7 | 1,702.8 | 1,702.8 | -19.85 (-1.15%) | 53,450 |
| 11 Sep 2018 | INR | 1,745 | 1,768.85 | 1,710 | 1,722.65 | 1,722.65 | -24.15 (-1.38%) | 53,934 |
| 10 Sep 2018 | INR | 1,723.7 | 1,778 | 1,705.5 | 1,746.8 | 1,746.8 | +17.4 (+1.01%) | 52,197 |
| 7 Sep 2018 | INR | 1,718.95 | 1,748.95 | 1,682 | 1,729.4 | 1,729.4 | +29.7 (+1.75%) | 52,389 |
| 6 Sep 2018 | INR | 1,680.55 | 1,732 | 1,670.05 | 1,699.7 | 1,699.7 | +12.75 (+0.76%) | 57,677 |
| 5 Sep 2018 | INR | 1,694.2 | 1,698.9 | 1,671 | 1,686.95 | 1,686.95 | -9.85 (-0.58%) | 54,499 |
| 4 Sep 2018 | INR | 1,719.95 | 1,734.9 | 1,680 | 1,696.8 | 1,696.8 | -16.8 (-0.98%) | 61,807 |
| 3 Sep 2018 | INR | 1,710 | 1,739.9 | 1,705 | 1,713.6 | 1,713.6 | -9.85 (-0.57%) | 56,515 |
| 31 Aug 2018 | INR | 1,770.65 | 1,782.5 | 1,705 | 1,723.45 | 1,723.45 | -40.8 (-2.31%) | 59,550 |
| 30 Aug 2018 | INR | 1,771.95 | 1,777.9 | 1,727.05 | 1,764.25 | 1,764.25 | +1.6 (+0.09%) | 59,802 |
| 29 Aug 2018 | INR | 1,784.6 | 1,799 | 1,740.1 | 1,762.65 | 1,762.65 | -8.55 (-0.48%) | 63,704 |
| 28 Aug 2018 | INR | 1,758.6 | 1,779.95 | 1,742.3 | 1,771.2 | 1,771.2 | +21.95 (+1.25%) | 55,269 |
| 27 Aug 2018 | INR | 1,731.6 | 1,769.5 | 1,705.65 | 1,749.25 | 1,749.25 | +19.1 (+1.10%) | 55,122 |
| 24 Aug 2018 | INR | 1,740 | 1,787.15 | 1,705 | 1,730.15 | 1,730.15 | -27.15 (-1.54%) | 59,373 |
| 23 Aug 2018 | INR | 1,813.6 | 1,824 | 1,749.85 | 1,757.3 | 1,757.3 | -47.6 (-2.64%) | 64,191 |
| 21 Aug 2018 | INR | 1,825.65 | 1,839.35 | 1,795 | 1,804.9 | 1,804.9 | -17.8 (-0.98%) | 63,271 |
| 20 Aug 2018 | INR | 1,819.6 | 1,857.95 | 1,813.15 | 1,822.7 | 1,822.7 | +6.75 (+0.37%) | 58,476 |
| 17 Aug 2018 | INR | 1,820 | 1,859.9 | 1,806 | 1,815.95 | 1,815.95 | -14.2 (-0.78%) | 58,240 |
| 16 Aug 2018 | INR | 1,841.1 | 1,869.55 | 1,826.35 | 1,830.15 | 1,830.15 | -47.75 (-2.54%) | 70,924 |
| 14 Aug 2018 | INR | 1,917.95 | 1,924.9 | 1,855.5 | 1,877.9 | 1,877.9 | -21.6 (-1.14%) | 59,823 |
| 13 Aug 2018 | INR | 1,900 | 1,919.95 | 1,854 | 1,899.5 | 1,899.5 | -59.7 (-3.05%) | 62,781 |
| 10 Aug 2018 | INR | 1,969.95 | 1,985 | 1,950 | 1,959.2 | 1,959.2 | -11.2 (-0.57%) | 70,693 |
| 9 Aug 2018 | INR | 1,955 | 1,989.9 | 1,936 | 1,970.4 | 1,970.4 | +35.1 (+1.81%) | 81,602 |
| 8 Aug 2018 | INR | 1,939.95 | 1,959 | 1,922 | 1,935.3 | 1,935.3 | -5.8 (-0.30%) | 66,591 |
| 7 Aug 2018 | INR | 1,970 | 1,970 | 1,935 | 1,941.1 | 1,941.1 | -29.05 (-1.47%) | 66,446 |
| 6 Aug 2018 | INR | 1,999 | 2,015.5 | 1,952.1 | 1,970.15 | 1,970.15 | +13.4 (+0.68%) | 76,370 |
| 3 Aug 2018 | INR | 1,944.6 | 1,977.75 | 1,920.65 | 1,956.75 | 1,956.75 | +24.3 (+1.26%) | 68,296 |
| 2 Aug 2018 | INR | 1,936.2 | 1,948 | 1,881.05 | 1,932.45 | 1,932.45 | -3.7 (-0.19%) | 63,468 |
| 1 Aug 2018 | INR | 1,872.5 | 1,959.9 | 1,872.5 | 1,936.15 | 1,936.15 | +45.65 (+2.41%) | 68,432 |
