| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 951.95 | 971.35 | 947.45 | 958.85 | 958.85 | +13.95 (+1.48%) | 481,713 |
| 12 Sep 2018 | INR | 951.3 | 962.6 | 940.05 | 944.9 | 944.9 | -9.55 (-1.00%) | 746,907 |
| 11 Sep 2018 | INR | 980 | 990 | 950.5 | 954.45 | 954.45 | -22.9 (-2.34%) | 513,977 |
| 10 Sep 2018 | INR | 990 | 990 | 970.55 | 977.35 | 977.35 | -15.05 (-1.52%) | 163,598 |
| 7 Sep 2018 | INR | 1,003 | 1,003 | 976.2 | 992.4 | 992.4 | -6.05 (-0.61%) | 334,009 |
| 6 Sep 2018 | INR | 992.7 | 1,002.8 | 972.45 | 998.45 | 998.45 | +10.75 (+1.09%) | 205,689 |
| 5 Sep 2018 | INR | 978 | 992.5 | 959 | 987.7 | 987.7 | +7.25 (+0.74%) | 198,221 |
| 4 Sep 2018 | INR | 1,012 | 1,016 | 974.05 | 980.45 | 980.45 | -28.9 (-2.86%) | 228,124 |
| 3 Sep 2018 | INR | 1,021.75 | 1,027.95 | 1,004 | 1,009.35 | 1,009.35 | -10.4 (-1.02%) | 123,309 |
| 31 Aug 2018 | INR | 1,006 | 1,024.7 | 997.65 | 1,019.75 | 1,019.75 | +14 (+1.39%) | 304,204 |
| 30 Aug 2018 | INR | 1,030 | 1,031.95 | 1,002 | 1,005.75 | 1,005.75 | -21.05 (-2.05%) | 187,917 |
| 29 Aug 2018 | INR | 1,027 | 1,038 | 1,022.3 | 1,026.8 | 1,026.8 | -0.9 (-0.09%) | 288,643 |
| 28 Aug 2018 | INR | 1,032 | 1,036.35 | 1,021.05 | 1,027.7 | 1,027.7 | +0.3 (+0.03%) | 162,686 |
| 27 Aug 2018 | INR | 1,039.9 | 1,044 | 1,025.55 | 1,027.4 | 1,027.4 | -8.95 (-0.86%) | 120,993 |
| 24 Aug 2018 | INR | 1,036 | 1,041.6 | 1,026.1 | 1,036.35 | 1,036.35 | +1.1 (+0.11%) | 217,239 |
| 23 Aug 2018 | INR | 1,037 | 1,047 | 1,025.45 | 1,035.25 | 1,035.25 | +5.7 (+0.55%) | 319,232 |
| 21 Aug 2018 | INR | 1,027.4 | 1,049.9 | 1,022.95 | 1,029.55 | 1,029.55 | +9.6 (+0.94%) | 991,778 |
| 20 Aug 2018 | INR | 1,022 | 1,032 | 1,013.7 | 1,019.95 | 1,019.95 | +1.7 (+0.17%) | 187,366 |
| 17 Aug 2018 | INR | 1,004 | 1,023.1 | 1,004 | 1,018.25 | 1,018.25 | +15.4 (+1.54%) | 183,710 |
| 16 Aug 2018 | INR | 1,004 | 1,014.9 | 995.45 | 1,002.85 | 1,002.85 | -3.95 (-0.39%) | 177,325 |
| 14 Aug 2018 | INR | 1,013.8 | 1,018.55 | 1,001 | 1,006.8 | 1,006.8 | -0.45 (-0.04%) | 119,112 |
| 13 Aug 2018 | INR | 1,030 | 1,030 | 1,002.8 | 1,007.25 | 1,007.25 | -24.45 (-2.37%) | 143,699 |
| 10 Aug 2018 | INR | 1,007.85 | 1,034.9 | 1,002.8 | 1,031.7 | 1,031.7 | +26.4 (+2.63%) | 324,907 |
| 9 Aug 2018 | INR | 1,015 | 1,032.6 | 990 | 1,005.3 | 1,005.3 | -10.4 (-1.02%) | 565,298 |
| 8 Aug 2018 | INR | 1,036.3 | 1,044.9 | 1,005.3 | 1,015.7 | 1,015.7 | -14.4 (-1.40%) | 354,863 |
| 7 Aug 2018 | INR | 1,026 | 1,036 | 1,020.05 | 1,030.1 | 1,030.1 | +9.4 (+0.92%) | 263,219 |
| 6 Aug 2018 | INR | 1,019.4 | 1,028 | 1,012.3 | 1,020.7 | 1,020.7 | +8.5 (+0.84%) | 227,085 |
| 3 Aug 2018 | INR | 1,000 | 1,023.5 | 999 | 1,012.2 | 1,012.2 | +15.3 (+1.53%) | 359,065 |
| 2 Aug 2018 | INR | 1,003.7 | 1,013.3 | 993.55 | 996.9 | 996.9 | -6.7 (-0.67%) | 216,611 |
| 1 Aug 2018 | INR | 993 | 1,019 | 985.5 | 1,003.6 | 1,003.6 | +14.8 (+1.50%) | 424,238 |
