| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 910.25 | 918.85 | 877.8 | 889.15 | 889.15 | -23.75 (-2.60%) | 117,686 |
| 17 Sep 2018 | INR | 926.85 | 926.85 | 909.25 | 912.9 | 912.9 | -7.85 (-0.85%) | 36,235 |
| 14 Sep 2018 | INR | 932.2 | 937.8 | 915 | 920.75 | 920.75 | +0.95 (+0.10%) | 42,245 |
| 12 Sep 2018 | INR | 929.8 | 931.2 | 910 | 919.8 | 919.8 | -6.3 (-0.68%) | 62,536 |
| 11 Sep 2018 | INR | 939.8 | 939.8 | 919.65 | 926.1 | 926.1 | -6.25 (-0.67%) | 79,724 |
| 10 Sep 2018 | INR | 952 | 977.6 | 926.5 | 932.35 | 932.35 | -16.6 (-1.75%) | 78,479 |
| 7 Sep 2018 | INR | 919.95 | 955.05 | 917.1 | 948.95 | 948.95 | +33.05 (+3.61%) | 557,954 |
| 6 Sep 2018 | INR | 941.95 | 941.95 | 905 | 915.9 | 915.9 | -11 (-1.19%) | 109,710 |
| 5 Sep 2018 | INR | 944 | 944 | 916.35 | 926.9 | 926.9 | -12.45 (-1.33%) | 103,200 |
| 4 Sep 2018 | INR | 991 | 996.95 | 930.65 | 939.35 | 939.35 | -34.9 (-3.58%) | 119,828 |
| 3 Sep 2018 | INR | 976.95 | 989.75 | 970.05 | 974.25 | 974.25 | -2.8 (-0.29%) | 49,188 |
| 31 Aug 2018 | INR | 1,012.95 | 1,015 | 970.2 | 977.05 | 977.05 | -33.15 (-3.28%) | 215,062 |
| 30 Aug 2018 | INR | 1,043.7 | 1,051.6 | 1,007 | 1,010.2 | 1,010.2 | -39.95 (-3.80%) | 55,985 |
| 29 Aug 2018 | INR | 1,054 | 1,077.95 | 1,038 | 1,050.15 | 1,050.15 | -18.2 (-1.70%) | 24,953 |
| 28 Aug 2018 | INR | 1,087.9 | 1,091.15 | 1,045 | 1,068.35 | 1,068.35 | -20.3 (-1.86%) | 26,509 |
| 27 Aug 2018 | INR | 1,070 | 1,092.3 | 1,070 | 1,088.65 | 1,088.65 | +13.65 (+1.27%) | 578,583 |
| 24 Aug 2018 | INR | 1,075.45 | 1,083.95 | 1,062 | 1,075 | 1,075 | -9.35 (-0.86%) | 37,663 |
| 23 Aug 2018 | INR | 1,119.95 | 1,119.95 | 1,079 | 1,084.35 | 1,084.35 | -3.35 (-0.31%) | 39,759 |
| 21 Aug 2018 | INR | 1,063.8 | 1,106.35 | 1,063.6 | 1,087.7 | 1,087.7 | +23.9 (+2.25%) | 303,710 |
| 20 Aug 2018 | INR | 1,040 | 1,069.95 | 1,038.95 | 1,063.8 | 1,063.8 | +27.1 (+2.61%) | 68,668 |
| 17 Aug 2018 | INR | 1,016 | 1,050 | 1,015 | 1,036.7 | 1,036.7 | +21.5 (+2.12%) | 66,215 |
| 16 Aug 2018 | INR | 1,020.7 | 1,023.7 | 1,002.1 | 1,015.2 | 1,015.2 | -5.5 (-0.54%) | 39,008 |
| 14 Aug 2018 | INR | 1,035.6 | 1,035.6 | 1,003 | 1,020.7 | 1,020.7 | -8.3 (-0.81%) | 117,566 |
| 13 Aug 2018 | INR | 1,010 | 1,033.55 | 1,010 | 1,029 | 1,029 | +1.8 (+0.18%) | 27,166 |
| 10 Aug 2018 | INR | 1,029.1 | 1,035 | 1,010 | 1,027.2 | 1,027.2 | +0.45 (+0.04%) | 39,906 |
| 9 Aug 2018 | INR | 1,025.5 | 1,037 | 1,010 | 1,026.75 | 1,026.75 | +6.15 (+0.60%) | 70,607 |
| 8 Aug 2018 | INR | 983.05 | 1,025 | 976.6 | 1,020.6 | 1,020.6 | +46 (+4.72%) | 219,412 |
| 7 Aug 2018 | INR | 983 | 994.95 | 965 | 974.6 | 974.6 | -8.4 (-0.85%) | 449,891 |
| 6 Aug 2018 | INR | 989.95 | 995 | 979 | 983 | 983 | +0.4 (+0.04%) | 73,890 |
| 3 Aug 2018 | INR | 1,009.05 | 1,010.95 | 980 | 982.6 | 982.6 | -21.5 (-2.14%) | 117,818 |
