| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 1,048.4 | 1,060 | 1,025 | 1,031.2 | 515.6 | -13.6 (-1.30%) | 6,318 |
| 17 Sep 2018 | INR | 1,069 | 1,069 | 1,041.5 | 1,044.8 | 522.4 | -24.8 (-2.32%) | 10,834 |
| 14 Sep 2018 | INR | 1,055.55 | 1,079.8 | 1,047 | 1,069.6 | 534.8 | +12.35 (+1.17%) | 8,490 |
| 12 Sep 2018 | INR | 1,066.8 | 1,079.95 | 1,049.9 | 1,057.25 | 528.625 | -5.35 (-0.50%) | 7,652 |
| 11 Sep 2018 | INR | 1,097.4 | 1,097.4 | 1,057.7 | 1,062.6 | 531.3 | -17.05 (-1.58%) | 3,302 |
| 10 Sep 2018 | INR | 1,088.85 | 1,119.8 | 1,070 | 1,079.65 | 539.825 | -9.25 (-0.85%) | 53,787 |
| 7 Sep 2018 | INR | 1,121.9 | 1,132 | 1,060.2 | 1,088.9 | 544.45 | -33 (-2.94%) | 76,661 |
| 6 Sep 2018 | INR | 1,075.9 | 1,159 | 1,051.2 | 1,121.9 | 560.95 | +46 (+4.28%) | 18,899 |
| 5 Sep 2018 | INR | 1,051 | 1,082 | 1,051 | 1,075.9 | 537.95 | +23.25 (+2.21%) | 37,544 |
| 4 Sep 2018 | INR | 1,048 | 1,057.95 | 1,045 | 1,052.65 | 526.325 | -2.65 (-0.25%) | 4,621 |
| 3 Sep 2018 | INR | 1,070.6 | 1,074.95 | 1,046.65 | 1,055.3 | 527.65 | -15.3 (-1.43%) | 6,186 |
| 31 Aug 2018 | INR | 1,082.65 | 1,088.05 | 1,065.1 | 1,070.6 | 535.3 | -19.8 (-1.82%) | 3,068 |
| 30 Aug 2018 | INR | 1,111 | 1,111 | 1,033.8 | 1,090.4 | 545.2 | -2.75 (-0.25%) | 32,655 |
| 29 Aug 2018 | INR | 1,130 | 1,136 | 1,090 | 1,093.15 | 546.575 | -37.05 (-3.28%) | 4,763 |
| 28 Aug 2018 | INR | 1,131 | 1,141.3 | 1,130 | 1,130.2 | 565.1 | 0.0 (0.0%) | 3,076 |
| 27 Aug 2018 | INR | 1,145 | 1,145 | 1,129 | 1,130.2 | 565.1 | -16.15 (-1.41%) | 6,646 |
| 24 Aug 2018 | INR | 1,121 | 1,160.5 | 1,121 | 1,146.35 | 573.175 | +16.25 (+1.44%) | 6,783 |
| 23 Aug 2018 | INR | 1,121.85 | 1,144.9 | 1,111 | 1,130.1 | 565.05 | +7.75 (+0.69%) | 194,314 |
| 21 Aug 2018 | INR | 1,123.3 | 1,139 | 1,101.1 | 1,122.35 | 561.175 | -6.1 (-0.54%) | 13,959 |
| 20 Aug 2018 | INR | 1,105.05 | 1,139.15 | 1,105.05 | 1,128.45 | 564.225 | +14.95 (+1.34%) | 4,377 |
| 17 Aug 2018 | INR | 1,128 | 1,128 | 1,102.95 | 1,113.5 | 556.75 | +7.6 (+0.69%) | 6,831 |
| 16 Aug 2018 | INR | 1,109.9 | 1,110.95 | 1,083.35 | 1,105.9 | 552.95 | +5.8 (+0.53%) | 3,219 |
| 14 Aug 2018 | INR | 1,085.85 | 1,107 | 1,085.85 | 1,100.1 | 550.05 | +13.4 (+1.23%) | 5,205 |
| 13 Aug 2018 | INR | 1,092 | 1,104.2 | 1,080.7 | 1,086.7 | 543.35 | -6.15 (-0.56%) | 34,328 |
| 10 Aug 2018 | INR | 1,089.95 | 1,100 | 1,085.55 | 1,092.85 | 546.425 | +8.65 (+0.80%) | 30,274 |
| 9 Aug 2018 | INR | 1,078.45 | 1,098 | 1,066.1 | 1,084.2 | 542.1 | +5 (+0.46%) | 6,573 |
| 8 Aug 2018 | INR | 1,059.95 | 1,085 | 1,055.35 | 1,079.2 | 539.6 | +27.85 (+2.65%) | 7,145 |
| 7 Aug 2018 | INR | 1,058 | 1,070 | 1,024 | 1,051.35 | 525.675 | +4.45 (+0.43%) | 36,374 |
| 6 Aug 2018 | INR | 1,055.8 | 1,072 | 1,042.05 | 1,046.9 | 523.45 | -3.05 (-0.29%) | 9,747 |
| 3 Aug 2018 | INR | 1,056.35 | 1,080.65 | 1,048.95 | 1,049.95 | 524.975 | -4.35 (-0.41%) | 7,186 |
