| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 1,028.05 | 1,048 | 1,005 | 1,011.4 | 1,011.4 | -18.65 (-1.81%) | 16,680 |
| 17 Sep 2018 | INR | 1,050 | 1,050 | 1,025.25 | 1,030.05 | 1,030.05 | -23.7 (-2.25%) | 20,012 |
| 14 Sep 2018 | INR | 1,020.4 | 1,060 | 1,020.4 | 1,053.75 | 1,053.75 | +36.3 (+3.57%) | 47,942 |
| 12 Sep 2018 | INR | 1,037 | 1,050 | 993.35 | 1,017.45 | 1,017.45 | -19.35 (-1.87%) | 77,150 |
| 11 Sep 2018 | INR | 1,035.25 | 1,042.6 | 1,022.75 | 1,036.8 | 1,036.8 | +2.8 (+0.27%) | 33,900 |
| 10 Sep 2018 | INR | 1,090 | 1,090.05 | 1,029.9 | 1,034 | 1,034 | -55.6 (-5.10%) | 84,119 |
| 7 Sep 2018 | INR | 1,095 | 1,112.45 | 1,061 | 1,089.6 | 1,089.6 | -16.05 (-1.45%) | 51,356 |
| 6 Sep 2018 | INR | 1,125.25 | 1,134.95 | 1,072.2 | 1,105.65 | 1,105.65 | -20.15 (-1.79%) | 89,091 |
| 5 Sep 2018 | INR | 1,151 | 1,151 | 1,085 | 1,125.8 | 1,125.8 | -26.15 (-2.27%) | 320,809 |
| 4 Sep 2018 | INR | 1,152.4 | 1,175.05 | 1,135.5 | 1,151.95 | 1,151.95 | 0.0 (0.0%) | 86,739 |
| 3 Sep 2018 | INR | 1,163.25 | 1,178.7 | 1,150 | 1,151.95 | 1,151.95 | +0.8 (+0.07%) | 83,900 |
| 31 Aug 2018 | INR | 1,142 | 1,170.1 | 1,141.65 | 1,151.15 | 1,151.15 | +6.6 (+0.58%) | 80,144 |
| 30 Aug 2018 | INR | 1,126 | 1,150 | 1,111.05 | 1,144.55 | 1,144.55 | +26.6 (+2.38%) | 76,327 |
| 29 Aug 2018 | INR | 1,117 | 1,149 | 1,112 | 1,117.95 | 1,117.95 | +6.75 (+0.61%) | 68,384 |
| 28 Aug 2018 | INR | 1,079.9 | 1,143 | 1,070.25 | 1,111.2 | 1,111.2 | +38.4 (+3.58%) | 224,603 |
| 27 Aug 2018 | INR | 1,080 | 1,100 | 1,070 | 1,072.8 | 1,072.8 | +3.45 (+0.32%) | 81,673 |
| 24 Aug 2018 | INR | 1,088 | 1,114.75 | 1,060.2 | 1,069.35 | 1,069.35 | -17.95 (-1.65%) | 169,131 |
| 23 Aug 2018 | INR | 1,012 | 1,098.85 | 1,005 | 1,087.3 | 1,087.3 | +75.2 (+7.43%) | 268,534 |
| 21 Aug 2018 | INR | 991.5 | 1,024.9 | 989 | 1,012.1 | 1,012.1 | +20.8 (+2.10%) | 97,605 |
| 20 Aug 2018 | INR | 980 | 998 | 979.95 | 991.3 | 991.3 | +13 (+1.33%) | 24,167 |
| 17 Aug 2018 | INR | 968.75 | 999 | 965.3 | 978.3 | 978.3 | +9.55 (+0.99%) | 297,459 |
| 16 Aug 2018 | INR | 964.05 | 978.9 | 960.05 | 968.75 | 968.75 | +0.45 (+0.05%) | 10,254 |
| 14 Aug 2018 | INR | 963.75 | 992.4 | 960.55 | 968.3 | 968.3 | +5.75 (+0.60%) | 19,533 |
| 13 Aug 2018 | INR | 967 | 978.95 | 960 | 962.55 | 962.55 | -9.7 (-1.00%) | 8,846 |
| 10 Aug 2018 | INR | 985 | 991.9 | 970.1 | 972.25 | 972.25 | -7.7 (-0.79%) | 12,768 |
| 9 Aug 2018 | INR | 984 | 993.9 | 976.25 | 979.95 | 979.95 | -2.7 (-0.27%) | 16,651 |
| 8 Aug 2018 | INR | 993.95 | 994.05 | 973.25 | 982.65 | 982.65 | -7.25 (-0.73%) | 27,031 |
| 7 Aug 2018 | INR | 1,000 | 1,007 | 982 | 989.9 | 989.9 | -1.95 (-0.20%) | 30,497 |
| 6 Aug 2018 | INR | 971 | 1,004 | 971 | 991.85 | 991.85 | +9.2 (+0.94%) | 46,310 |
| 3 Aug 2018 | INR | 980 | 996 | 977.05 | 982.65 | 982.65 | +8 (+0.82%) | 28,114 |
