| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 975.9 | 992.3 | 968.1 | 977.25 | 977.25 | +7.25 (+0.75%) | 8,203 |
| 12 Sep 2018 | INR | 986 | 986 | 968.1 | 970 | 970 | -10.7 (-1.09%) | 43,292 |
| 11 Sep 2018 | INR | 980.2 | 998.3 | 962.2 | 980.7 | 980.7 | +0.4 (+0.04%) | 18,721 |
| 10 Sep 2018 | INR | 1,011.8 | 1,011.8 | 980 | 980.3 | 980.3 | -25.6 (-2.54%) | 12,029 |
| 7 Sep 2018 | INR | 1,008.9 | 1,045 | 990.05 | 1,005.9 | 1,005.9 | +5.9 (+0.59%) | 11,458 |
| 6 Sep 2018 | INR | 1,023.2 | 1,023.2 | 981.3 | 1,000 | 1,000 | -15.05 (-1.48%) | 18,888 |
| 5 Sep 2018 | INR | 984.3 | 1,043.4 | 975 | 1,015.05 | 1,015.05 | +30.75 (+3.12%) | 53,524 |
| 4 Sep 2018 | INR | 985 | 988.8 | 966.1 | 984.3 | 984.3 | +1.15 (+0.12%) | 23,477 |
| 3 Sep 2018 | INR | 987 | 999.5 | 980 | 983.15 | 983.15 | -3.05 (-0.31%) | 15,336 |
| 31 Aug 2018 | INR | 945.1 | 995 | 941 | 986.2 | 986.2 | +37.05 (+3.90%) | 40,527 |
| 30 Aug 2018 | INR | 957.7 | 978.95 | 931.75 | 949.15 | 949.15 | -2.75 (-0.29%) | 19,459 |
| 29 Aug 2018 | INR | 974.8 | 974.8 | 945 | 951.9 | 951.9 | -13.75 (-1.42%) | 19,278 |
| 28 Aug 2018 | INR | 981.9 | 991.3 | 961 | 965.65 | 965.65 | -8.45 (-0.87%) | 61,212 |
| 27 Aug 2018 | INR | 991 | 1,009 | 966 | 974.1 | 974.1 | -13.5 (-1.37%) | 47,153 |
| 24 Aug 2018 | INR | 941.1 | 1,010 | 876.2 | 987.6 | 987.6 | +52.2 (+5.58%) | 246,970 |
| 23 Aug 2018 | INR | 1,040 | 1,040 | 915 | 935.4 | 935.4 | -83.05 (-8.15%) | 118,366 |
| 21 Aug 2018 | INR | 1,026.15 | 1,056 | 1,006.15 | 1,018.45 | 1,018.45 | -7.7 (-0.75%) | 55,877 |
| 20 Aug 2018 | INR | 1,140 | 1,144 | 1,015.6 | 1,026.15 | 1,026.15 | -127.55 (-11.06%) | 130,936 |
| 17 Aug 2018 | INR | 1,146 | 1,185.5 | 1,119.3 | 1,153.7 | 1,153.7 | +7.25 (+0.63%) | 34,231 |
| 16 Aug 2018 | INR | 1,202.3 | 1,202.3 | 1,135.65 | 1,146.45 | 1,146.45 | -48.65 (-4.07%) | 20,410 |
| 14 Aug 2018 | INR | 1,178.4 | 1,230 | 1,178.4 | 1,195.1 | 1,195.1 | +16.7 (+1.42%) | 10,267 |
| 13 Aug 2018 | INR | 1,210.1 | 1,219.9 | 1,154 | 1,178.4 | 1,178.4 | -36.4 (-3.00%) | 19,333 |
| 10 Aug 2018 | INR | 1,234 | 1,240 | 1,209.45 | 1,214.8 | 1,214.8 | -19.2 (-1.56%) | 8,181 |
| 9 Aug 2018 | INR | 1,235.45 | 1,245 | 1,221 | 1,234 | 1,234 | -1.45 (-0.12%) | 7,309 |
| 8 Aug 2018 | INR | 1,212.05 | 1,245 | 1,192 | 1,235.45 | 1,235.45 | +28.9 (+2.40%) | 13,336 |
| 7 Aug 2018 | INR | 1,232.8 | 1,237.7 | 1,201.4 | 1,206.55 | 1,206.55 | -20.5 (-1.67%) | 11,118 |
| 6 Aug 2018 | INR | 1,246.05 | 1,278 | 1,224 | 1,227.05 | 1,227.05 | -13.95 (-1.12%) | 12,503 |
| 3 Aug 2018 | INR | 1,221.7 | 1,250.5 | 1,172.8 | 1,241 | 1,241 | +19.3 (+1.58%) | 21,630 |
| 2 Aug 2018 | INR | 1,211 | 1,234.85 | 1,152 | 1,221.7 | 1,221.7 | +9.8 (+0.81%) | 25,074 |
| 1 Aug 2018 | INR | 1,226.85 | 1,270 | 1,200 | 1,211.9 | 1,211.9 | -14.95 (-1.22%) | 25,913 |
