| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Aug 2018 | INR | 6,752.05 | 6,908.2 | 6,735 | 6,775.25 | 6,775.25 | -25.4 (-0.37%) | 5,017 |
| 23 Aug 2018 | INR | 6,706 | 6,823 | 6,706 | 6,800.65 | 6,800.65 | +28.8 (+0.43%) | 3,135 |
| 21 Aug 2018 | INR | 6,700 | 6,790.45 | 6,700 | 6,771.85 | 6,771.85 | +54.65 (+0.81%) | 2,570 |
| 20 Aug 2018 | INR | 6,703.1 | 6,794.85 | 6,703.1 | 6,717.2 | 6,717.2 | -30.3 (-0.45%) | 1,960 |
| 17 Aug 2018 | INR | 6,720 | 6,835 | 6,715.3 | 6,747.5 | 6,747.5 | +38.6 (+0.58%) | 9,418 |
| 16 Aug 2018 | INR | 6,701.1 | 6,750 | 6,700 | 6,708.9 | 6,708.9 | -40.95 (-0.61%) | 799 |
| 14 Aug 2018 | INR | 6,711 | 6,750.1 | 6,663.05 | 6,749.85 | 6,749.85 | +78.7 (+1.18%) | 2,188 |
| 13 Aug 2018 | INR | 6,750 | 6,750 | 6,630 | 6,671.15 | 6,671.15 | -76.35 (-1.13%) | 1,089 |
| 10 Aug 2018 | INR | 6,766 | 6,799.95 | 6,676.15 | 6,747.5 | 6,747.5 | +25.65 (+0.38%) | 8,802 |
| 9 Aug 2018 | INR | 6,818 | 6,818 | 6,700 | 6,721.85 | 6,721.85 | -11.05 (-0.16%) | 1,046 |
| 8 Aug 2018 | INR | 6,650.1 | 6,820 | 6,650.1 | 6,732.9 | 6,732.9 | +63.8 (+0.96%) | 1,640 |
| 7 Aug 2018 | INR | 6,680 | 6,746.95 | 6,617.95 | 6,669.1 | 6,669.1 | -18.25 (-0.27%) | 1,295 |
| 6 Aug 2018 | INR | 6,743.9 | 6,800 | 6,670 | 6,687.35 | 6,687.35 | -56.55 (-0.84%) | 2,197 |
| 3 Aug 2018 | INR | 6,584.85 | 6,774.85 | 6,584.85 | 6,743.9 | 6,743.9 | +191.85 (+2.93%) | 16,778 |
| 2 Aug 2018 | INR | 6,648.15 | 6,680.7 | 6,543 | 6,552.05 | 6,552.05 | -96.1 (-1.45%) | 4,991 |
| 1 Aug 2018 | INR | 6,605.15 | 6,743.95 | 6,605.1 | 6,648.15 | 6,648.15 | -13.4 (-0.20%) | 1,569 |
| 31 Jul 2018 | INR | 6,720 | 6,720 | 6,601.4 | 6,661.55 | 6,661.55 | -36.1 (-0.54%) | 4,158 |
| 30 Jul 2018 | INR | 6,806 | 6,960.3 | 6,680.4 | 6,697.65 | 6,697.65 | -140.45 (-2.05%) | 4,212 |
| 27 Jul 2018 | INR | 6,905.05 | 6,936.85 | 6,800 | 6,838.1 | 6,838.1 | -64.35 (-0.93%) | 4,161 |
| 26 Jul 2018 | INR | 6,817.7 | 6,960 | 6,817.7 | 6,902.45 | 6,902.45 | +107.85 (+1.59%) | 1,782 |
| 25 Jul 2018 | INR | 6,948.85 | 6,989.95 | 6,750 | 6,794.6 | 6,794.6 | -93.55 (-1.36%) | 8,485 |
| 24 Jul 2018 | INR | 6,660.15 | 6,969.3 | 6,660.15 | 6,888.15 | 6,888.15 | +229.35 (+3.44%) | 4,018 |
| 23 Jul 2018 | INR | 6,660.4 | 6,778.35 | 6,625 | 6,658.8 | 6,658.8 | -35.15 (-0.53%) | 1,602 |
| 20 Jul 2018 | INR | 6,822 | 6,822 | 6,651.1 | 6,693.95 | 6,693.95 | -94.15 (-1.39%) | 4,978 |
| 19 Jul 2018 | INR | 6,888.95 | 6,931.8 | 6,766 | 6,788.1 | 6,788.1 | -143.75 (-2.07%) | 5,165 |
| 18 Jul 2018 | INR | 7,044.5 | 7,044.5 | 6,890 | 6,931.85 | 6,931.85 | -48.3 (-0.69%) | 4,186 |
| 17 Jul 2018 | INR | 7,000 | 7,049.55 | 6,952 | 6,980.15 | 6,980.15 | -21.6 (-0.31%) | 1,861 |
| 16 Jul 2018 | INR | 7,093 | 7,129.8 | 6,980 | 7,001.75 | 7,001.75 | -125.8 (-1.76%) | 2,826 |
| 13 Jul 2018 | INR | 7,241.9 | 7,241.9 | 7,066.55 | 7,127.55 | 7,127.55 | -78.4 (-1.09%) | 1,297 |
| 12 Jul 2018 | INR | 7,069.6 | 7,270 | 7,021.05 | 7,205.95 | 7,205.95 | +171.45 (+2.44%) | 2,902 |
