| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 2,954.6 | 3,054 | 2,949.9 | 3,041.35 | 3,041.35 | +115.05 (+3.93%) | 46,050 |
| 12 Sep 2018 | INR | 2,930 | 2,986.55 | 2,834.75 | 2,926.3 | 2,926.3 | +6.05 (+0.21%) | 56,942 |
| 11 Sep 2018 | INR | 3,039.3 | 3,055.15 | 2,897.35 | 2,920.25 | 2,920.25 | -99.35 (-3.29%) | 41,990 |
| 10 Sep 2018 | INR | 3,025 | 3,128.95 | 2,997.05 | 3,019.6 | 3,019.6 | -23.95 (-0.79%) | 51,926 |
| 7 Sep 2018 | INR | 3,039.95 | 3,066.9 | 2,996.4 | 3,043.55 | 3,043.55 | +21.95 (+0.73%) | 31,395 |
| 6 Sep 2018 | INR | 2,962 | 3,074.25 | 2,939.8 | 3,021.6 | 3,021.6 | +58.8 (+1.98%) | 63,446 |
| 5 Sep 2018 | INR | 3,010 | 3,044 | 2,945 | 2,962.8 | 2,962.8 | -47.25 (-1.57%) | 55,580 |
| 4 Sep 2018 | INR | 3,107.25 | 3,125.7 | 2,962.75 | 3,010.05 | 3,010.05 | -71.4 (-2.32%) | 48,760 |
| 3 Sep 2018 | INR | 3,222 | 3,244.85 | 3,060 | 3,081.45 | 3,081.45 | -120.45 (-3.76%) | 39,803 |
| 31 Aug 2018 | INR | 3,145 | 3,302.55 | 3,125 | 3,201.9 | 3,201.9 | +74.75 (+2.39%) | 77,597 |
| 30 Aug 2018 | INR | 3,129.8 | 3,146.65 | 3,089 | 3,127.15 | 3,127.15 | +8.25 (+0.26%) | 24,881 |
| 29 Aug 2018 | INR | 3,104 | 3,139.8 | 3,081 | 3,118.9 | 3,118.9 | +16.85 (+0.54%) | 16,548 |
| 28 Aug 2018 | INR | 3,094 | 3,148.9 | 3,070 | 3,102.05 | 3,102.05 | +39.9 (+1.30%) | 90,593 |
| 27 Aug 2018 | INR | 2,921 | 3,080 | 2,902.85 | 3,062.15 | 3,062.15 | +178.7 (+6.20%) | 93,303 |
| 24 Aug 2018 | INR | 2,819.85 | 2,903 | 2,793.05 | 2,883.45 | 2,883.45 | +70.9 (+2.52%) | 67,764 |
| 23 Aug 2018 | INR | 2,843 | 2,900.45 | 2,800 | 2,812.55 | 2,812.55 | -30.8 (-1.08%) | 13,256 |
| 21 Aug 2018 | INR | 2,780.05 | 2,860 | 2,780.05 | 2,843.35 | 2,843.35 | +71.2 (+2.57%) | 21,835 |
| 20 Aug 2018 | INR | 2,710.95 | 2,781.2 | 2,710.95 | 2,772.15 | 2,772.15 | +65.8 (+2.43%) | 18,046 |
| 17 Aug 2018 | INR | 2,767.95 | 2,768 | 2,694.35 | 2,706.35 | 2,706.35 | -4.7 (-0.17%) | 13,252 |
| 16 Aug 2018 | INR | 2,831 | 2,831.95 | 2,682.5 | 2,711.05 | 2,711.05 | -126.2 (-4.45%) | 21,620 |
| 14 Aug 2018 | INR | 2,775 | 2,850.1 | 2,733.9 | 2,837.25 | 2,837.25 | +56.35 (+2.03%) | 10,196 |
| 13 Aug 2018 | INR | 2,807.2 | 2,826.45 | 2,775 | 2,780.9 | 2,780.9 | -26.2 (-0.93%) | 7,001 |
| 10 Aug 2018 | INR | 2,860 | 2,897 | 2,801 | 2,807.1 | 2,807.1 | -65.4 (-2.28%) | 4,946 |
| 9 Aug 2018 | INR | 2,894 | 2,905.3 | 2,860.45 | 2,872.5 | 2,872.5 | +0.1 (+0.0%) | 11,377 |
| 8 Aug 2018 | INR | 2,906 | 2,917.1 | 2,864 | 2,872.4 | 2,872.4 | -34.2 (-1.18%) | 25,390 |
| 7 Aug 2018 | INR | 2,841.05 | 2,924.95 | 2,812 | 2,906.6 | 2,906.6 | +95.45 (+3.40%) | 56,021 |
| 6 Aug 2018 | INR | 2,820.05 | 2,830 | 2,767.45 | 2,811.15 | 2,811.15 | +13.45 (+0.48%) | 12,002 |
| 3 Aug 2018 | INR | 2,860 | 2,900 | 2,787.2 | 2,797.7 | 2,797.7 | -54.1 (-1.90%) | 23,264 |
| 2 Aug 2018 | INR | 2,818 | 3,014.9 | 2,818 | 2,851.8 | 2,851.8 | +52 (+1.86%) | 152,614 |
| 1 Aug 2018 | INR | 2,691.5 | 2,815 | 2,657.6 | 2,799.8 | 2,799.8 | +119.5 (+4.46%) | 32,176 |
