| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 150.4 | 152.25 | 146.15 | 147.9 | 147.9 | -0.6 (-0.40%) | 104,656 |
| 12 Sep 2018 | INR | 153.55 | 154.2 | 146 | 148.5 | 148.5 | -4.3 (-2.81%) | 121,600 |
| 11 Sep 2018 | INR | 157.9 | 161.5 | 152.05 | 152.8 | 152.8 | -3.25 (-2.08%) | 150,505 |
| 10 Sep 2018 | INR | 158 | 163.05 | 155.3 | 156.05 | 156.05 | -2.1 (-1.33%) | 181,083 |
| 7 Sep 2018 | INR | 148.55 | 161.05 | 146.6 | 158.15 | 158.15 | +9.5 (+6.39%) | 272,670 |
| 6 Sep 2018 | INR | 144.7 | 150.75 | 144.7 | 148.65 | 148.65 | +3.7 (+2.55%) | 95,248 |
| 5 Sep 2018 | INR | 147.1 | 147.1 | 140.25 | 144.95 | 144.95 | -2.05 (-1.39%) | 110,048 |
| 4 Sep 2018 | INR | 150.05 | 151.35 | 141 | 147 | 147 | -3.45 (-2.29%) | 120,214 |
| 3 Sep 2018 | INR | 154.2 | 156.25 | 150.1 | 150.45 | 150.45 | -3.75 (-2.43%) | 96,243 |
| 31 Aug 2018 | INR | 154.85 | 156.4 | 151.25 | 154.2 | 154.2 | +1.55 (+1.02%) | 140,440 |
| 30 Aug 2018 | INR | 148.45 | 154.1 | 146.65 | 152.65 | 152.65 | +5.65 (+3.84%) | 204,333 |
| 29 Aug 2018 | INR | 149.25 | 152.95 | 146.1 | 147 | 147 | -1.65 (-1.11%) | 209,500 |
| 28 Aug 2018 | INR | 142 | 156.2 | 141.15 | 148.65 | 148.65 | +7.25 (+5.13%) | 343,706 |
| 27 Aug 2018 | INR | 139 | 142.9 | 139 | 141.4 | 141.4 | +4.3 (+3.14%) | 106,181 |
| 24 Aug 2018 | INR | 134.8 | 139.3 | 133.35 | 137.1 | 137.1 | +2.3 (+1.71%) | 161,188 |
| 23 Aug 2018 | INR | 137.2 | 139.2 | 134 | 134.8 | 134.8 | -4.15 (-2.99%) | 97,810 |
| 21 Aug 2018 | INR | 140.75 | 141.95 | 137.3 | 138.95 | 138.95 | -0.85 (-0.61%) | 167,893 |
| 20 Aug 2018 | INR | 136.35 | 142.5 | 135.75 | 139.8 | 139.8 | +0.95 (+0.68%) | 168,725 |
| 17 Aug 2018 | INR | 139.7 | 141.1 | 137.8 | 138.85 | 138.85 | +1.4 (+1.02%) | 81,419 |
| 16 Aug 2018 | INR | 137 | 141.8 | 133.15 | 137.45 | 137.45 | +2.15 (+1.59%) | 323,904 |
| 14 Aug 2018 | INR | 141.6 | 144.5 | 133.1 | 135.3 | 135.3 | -6.65 (-4.68%) | 257,615 |
| 13 Aug 2018 | INR | 146 | 146 | 141.15 | 141.95 | 141.95 | -4.8 (-3.27%) | 239,588 |
| 10 Aug 2018 | INR | 152.45 | 154.3 | 145.5 | 146.75 | 146.75 | -5.9 (-3.87%) | 117,153 |
| 9 Aug 2018 | INR | 153.85 | 156.65 | 152 | 152.65 | 152.65 | -0.6 (-0.39%) | 135,639 |
| 8 Aug 2018 | INR | 156.1 | 159 | 152.25 | 153.25 | 153.25 | -2.85 (-1.83%) | 187,029 |
| 7 Aug 2018 | INR | 161.9 | 165.85 | 155.1 | 156.1 | 156.1 | +0.2 (+0.13%) | 715,935 |
| 6 Aug 2018 | INR | 154.95 | 159.4 | 144.75 | 155.9 | 155.9 | +3.55 (+2.33%) | 444,755 |
| 3 Aug 2018 | INR | 153.8 | 158.5 | 150 | 152.35 | 152.35 | -1.1 (-0.72%) | 252,819 |
| 2 Aug 2018 | INR | 148.9 | 154.2 | 141.2 | 153.45 | 153.45 | +6.55 (+4.46%) | 387,587 |
| 1 Aug 2018 | INR | 144 | 146.9 | 139.1 | 146.9 | 146.9 | +6.95 (+4.97%) | 180,990 |
