| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1,360 | 1,367.95 | 1,348 | 1,352.1 | 27.042 | -6.9 (-0.51%) | 650 |
| 12 Sep 2018 | INR | 1,359.05 | 1,363 | 1,357 | 1,359 | 27.18 | +4 (+0.30%) | 151 |
| 11 Sep 2018 | INR | 1,353 | 1,355.05 | 1,351.3 | 1,355 | 27.1 | +3.8 (+0.28%) | 368 |
| 10 Sep 2018 | INR | 1,354 | 1,354 | 1,343.1 | 1,351.2 | 27.024 | +2 (+0.15%) | 434 |
| 7 Sep 2018 | INR | 1,352 | 1,355 | 1,347 | 1,349.2 | 26.984 | -0.2 (-0.01%) | 326 |
| 6 Sep 2018 | INR | 1,347 | 1,352.5 | 1,340 | 1,349.4 | 26.988 | +7.4 (+0.55%) | 152 |
| 5 Sep 2018 | INR | 1,359.95 | 1,359.95 | 1,333.05 | 1,342 | 26.84 | +6 (+0.45%) | 495 |
| 4 Sep 2018 | INR | 1,341 | 1,341 | 1,330 | 1,336 | 26.72 | -1.95 (-0.15%) | 218 |
| 3 Sep 2018 | INR | 1,345 | 1,345 | 1,321 | 1,337.95 | 26.759 | -5.85 (-0.44%) | 341 |
| 31 Aug 2018 | INR | 1,335.1 | 1,345 | 1,335.1 | 1,343.8 | 26.876 | +5.25 (+0.39%) | 323 |
| 30 Aug 2018 | INR | 1,338 | 1,339 | 1,332.5 | 1,338.55 | 26.771 | +5 (+0.37%) | 362 |
| 29 Aug 2018 | INR | 1,324 | 1,336.15 | 1,324 | 1,333.55 | 26.671 | -3.7 (-0.28%) | 128 |
| 28 Aug 2018 | INR | 1,329.8 | 1,338 | 1,327.05 | 1,337.25 | 26.745 | +13.65 (+1.03%) | 595 |
| 27 Aug 2018 | INR | 1,311 | 1,325 | 1,311 | 1,323.6 | 26.472 | +11.55 (+0.88%) | 709 |
| 24 Aug 2018 | INR | 1,311 | 1,312.9 | 1,309.05 | 1,312.05 | 26.241 | +2.05 (+0.16%) | 405 |
| 23 Aug 2018 | INR | 1,310 | 1,313 | 1,305 | 1,310 | 26.2 | -1.15 (-0.09%) | 238 |
| 21 Aug 2018 | INR | 1,343 | 1,343 | 1,308 | 1,311.15 | 26.223 | +6.2 (+0.48%) | 668 |
| 20 Aug 2018 | INR | 1,295.05 | 1,339.95 | 1,276 | 1,304.95 | 26.099 | -0.05 (0.0%) | 374 |
| 17 Aug 2018 | INR | 1,306 | 1,309.4 | 1,303 | 1,305 | 26.1 | -3.15 (-0.24%) | 129 |
| 16 Aug 2018 | INR | 1,300.05 | 1,312.5 | 1,300.05 | 1,308.15 | 26.163 | -3.85 (-0.29%) | 514 |
| 14 Aug 2018 | INR | 1,310.15 | 1,319.95 | 1,310 | 1,312 | 26.24 | -4.15 (-0.32%) | 109 |
| 13 Aug 2018 | INR | 1,321.15 | 1,332.6 | 1,311 | 1,316.15 | 26.323 | +5.15 (+0.39%) | 374 |
| 10 Aug 2018 | INR | 1,323 | 1,323 | 1,308 | 1,311 | 26.22 | +2 (+0.15%) | 99 |
| 9 Aug 2018 | INR | 1,309.9 | 1,311.9 | 1,307.7 | 1,309 | 26.18 | -0.15 (-0.01%) | 1,111 |
| 8 Aug 2018 | INR | 1,310.1 | 1,314.05 | 1,307.1 | 1,309.15 | 26.183 | -5.85 (-0.44%) | 204 |
| 7 Aug 2018 | INR | 1,314.95 | 1,318.5 | 1,311 | 1,315 | 26.3 | +3.75 (+0.29%) | 187 |
| 6 Aug 2018 | INR | 1,333 | 1,333 | 1,310 | 1,311.25 | 26.225 | -2.5 (-0.19%) | 694 |
| 3 Aug 2018 | INR | 1,315 | 1,320 | 1,310.05 | 1,313.75 | 26.275 | -0.2 (-0.02%) | 419 |
| 2 Aug 2018 | INR | 1,333 | 1,333 | 1,313.1 | 1,313.95 | 26.279 | -6.25 (-0.47%) | 154 |
| 1 Aug 2018 | INR | 1,322 | 1,325 | 1,312.5 | 1,320.2 | 26.404 | +0.2 (+0.02%) | 188 |
