| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 4,221.25 | 4,221.25 | 3,987.5 | 4,042.5 | 4,042.5 | -123.75 (-2.97%) | 4,056 |
| 11 Sep 2018 | INR | 4,152.5 | 4,248.75 | 4,152.5 | 4,166.25 | 4,166.25 | +55 (+1.34%) | 3,655 |
| 10 Sep 2018 | INR | 4,180 | 4,235 | 4,083.75 | 4,111.25 | 4,111.25 | -137.5 (-3.24%) | 4,039 |
| 7 Sep 2018 | INR | 4,262.5 | 4,345 | 4,221.25 | 4,248.75 | 4,248.75 | -192.5 (-4.33%) | 8,023 |
| 6 Sep 2018 | INR | 4,400 | 4,565 | 4,345 | 4,441.25 | 4,441.25 | +55 (+1.25%) | 4,686 |
| 5 Sep 2018 | INR | 4,413.75 | 4,592.5 | 4,317.5 | 4,386.25 | 4,386.25 | -151.25 (-3.33%) | 7,228 |
| 4 Sep 2018 | INR | 4,702.5 | 4,936.25 | 4,537.5 | 4,537.5 | 4,537.5 | -233.75 (-4.90%) | 10,833 |
| 3 Sep 2018 | INR | 4,853.75 | 4,853.75 | 4,578.75 | 4,771.25 | 4,771.25 | +137.5 (+2.97%) | 13,493 |
| 31 Aug 2018 | INR | 4,633.75 | 4,633.75 | 4,496.25 | 4,633.75 | 4,633.75 | +220 (+4.98%) | 7,470 |
| 30 Aug 2018 | INR | 4,413.75 | 4,413.75 | 4,413.75 | 4,413.75 | 4,413.75 | +206.25 (+4.90%) | 1,375 |
| 29 Aug 2018 | INR | 3,932.5 | 4,207.5 | 3,918.75 | 4,207.5 | 4,207.5 | +192.5 (+4.79%) | 11,242 |
| 28 Aug 2018 | INR | 4,070 | 4,125 | 4,015 | 4,015 | 4,015 | -206.25 (-4.89%) | 8,439 |
| 27 Aug 2018 | INR | 4,248.75 | 4,358.75 | 4,221.25 | 4,221.25 | 4,221.25 | -220 (-4.95%) | 5,987 |
| 24 Aug 2018 | INR | 4,675 | 4,675 | 4,386.25 | 4,441.25 | 4,441.25 | -165 (-3.58%) | 7,820 |
| 23 Aug 2018 | INR | 4,716.25 | 4,812.5 | 4,578.75 | 4,606.25 | 4,606.25 | -123.75 (-2.62%) | 4,147 |
| 21 Aug 2018 | INR | 4,991.25 | 4,991.25 | 4,633.75 | 4,730 | 4,730 | -68.75 (-1.43%) | 11,147 |
| 20 Aug 2018 | INR | 4,606.25 | 4,798.75 | 4,592.5 | 4,798.75 | 4,798.75 | +220 (+4.80%) | 10,746 |
| 17 Aug 2018 | INR | 4,510 | 4,922.5 | 4,510 | 4,578.75 | 4,578.75 | -137.5 (-2.92%) | 22,443 |
| 16 Aug 2018 | INR | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | 4,716.25 | -247.5 (-4.99%) | 1,125 |
| 14 Aug 2018 | INR | 4,963.75 | 5,046.25 | 4,963.75 | 4,963.75 | 4,963.75 | -261.25 (-5%) | 4,197 |
| 13 Aug 2018 | INR | 5,596.25 | 5,692.5 | 5,225 | 5,225 | 5,225 | -275 (-5%) | 8,570 |
| 10 Aug 2018 | INR | 5,486.25 | 5,500 | 5,170 | 5,500 | 5,500 | +261.25 (+4.99%) | 22,920 |
| 9 Aug 2018 | INR | 5,225 | 5,238.75 | 5,018.75 | 5,238.75 | 5,238.75 | +247.5 (+4.96%) | 17,148 |
| 8 Aug 2018 | INR | 4,936.25 | 4,991.25 | 4,826.25 | 4,991.25 | 4,991.25 | +233.75 (+4.91%) | 9,551 |
| 7 Aug 2018 | INR | 4,757.5 | 4,757.5 | 4,606.25 | 4,757.5 | 4,757.5 | +220 (+4.85%) | 20,712 |
| 6 Aug 2018 | INR | 4,537.5 | 4,537.5 | 4,468.75 | 4,537.5 | 4,537.5 | +206.25 (+4.76%) | 5,621 |
| 3 Aug 2018 | INR | 4,303.75 | 4,331.25 | 4,221.25 | 4,331.25 | 4,331.25 | +206.25 (+5%) | 11,270 |
| 2 Aug 2018 | INR | 4,125 | 4,125 | 3,891.25 | 4,125 | 4,125 | +192.5 (+4.90%) | 11,549 |
| 1 Aug 2018 | INR | 3,932.5 | 3,932.5 | 3,822.5 | 3,932.5 | 3,932.5 | +178.75 (+4.76%) | 6,813 |
| 31 Jul 2018 | INR | 3,712.5 | 3,753.75 | 3,671.25 | 3,753.75 | 3,753.75 | +178.75 (+5%) | 9,869 |
