| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 187.9 | 208.95 | 180 | 199.2 | 39.84 | +16.65 (+9.12%) | 99,273 |
| 12 Sep 2018 | INR | 181.5 | 195.9 | 168.2 | 182.55 | 36.51 | +9.35 (+5.40%) | 46,716 |
| 11 Sep 2018 | INR | 175 | 177 | 171 | 173.2 | 34.64 | -3.7 (-2.09%) | 2,078 |
| 10 Sep 2018 | INR | 178 | 181 | 175 | 176.9 | 35.38 | -1.75 (-0.98%) | 7,524 |
| 7 Sep 2018 | INR | 182 | 182 | 176.2 | 178.65 | 35.73 | +2.6 (+1.48%) | 41,361 |
| 6 Sep 2018 | INR | 174 | 179.4 | 170.35 | 176.05 | 35.21 | +2.15 (+1.24%) | 2,696 |
| 5 Sep 2018 | INR | 174.05 | 180.95 | 170 | 173.9 | 34.78 | -2.5 (-1.42%) | 2,782 |
| 4 Sep 2018 | INR | 179 | 181 | 171.2 | 176.4 | 35.28 | -1.65 (-0.93%) | 11,507 |
| 3 Sep 2018 | INR | 179.85 | 184.9 | 167.3 | 178.05 | 35.61 | +7.5 (+4.40%) | 107,161 |
| 31 Aug 2018 | INR | 173.3 | 173.3 | 168.85 | 170.55 | 34.11 | +1.75 (+1.04%) | 1,186 |
| 30 Aug 2018 | INR | 168 | 174 | 168 | 168.8 | 33.76 | +0.2 (+0.12%) | 2,003 |
| 29 Aug 2018 | INR | 165.25 | 170 | 165.25 | 168.6 | 33.72 | +0.6 (+0.36%) | 8,487 |
| 28 Aug 2018 | INR | 169.95 | 170.1 | 165.7 | 168 | 33.6 | -0.95 (-0.56%) | 49,874 |
| 27 Aug 2018 | INR | 170 | 179.8 | 168 | 168.95 | 33.79 | -0.15 (-0.09%) | 3,255 |
| 24 Aug 2018 | INR | 175.95 | 175.95 | 168 | 169.1 | 33.82 | -0.9 (-0.53%) | 9,224 |
| 23 Aug 2018 | INR | 174 | 174 | 169.65 | 170 | 34 | -4.8 (-2.75%) | 6,521 |
| 21 Aug 2018 | INR | 172 | 179 | 165.15 | 174.8 | 34.96 | +3.4 (+1.98%) | 16,266 |
| 20 Aug 2018 | INR | 163 | 173.5 | 163 | 171.4 | 34.28 | +1.2 (+0.71%) | 5,375 |
| 17 Aug 2018 | INR | 168.5 | 171.5 | 168.5 | 170.2 | 34.04 | +1.15 (+0.68%) | 33,320 |
| 16 Aug 2018 | INR | 169 | 172 | 161.05 | 169.05 | 33.81 | 0.0 (0.0%) | 33,292 |
| 14 Aug 2018 | INR | 169.5 | 173.75 | 163.55 | 169.05 | 33.81 | +1.3 (+0.77%) | 12,417 |
| 13 Aug 2018 | INR | 154.3 | 172.7 | 154.3 | 167.75 | 33.55 | +16.05 (+10.58%) | 92,484 |
| 10 Aug 2018 | INR | 166.95 | 169.75 | 151 | 151.7 | 30.34 | -9 (-5.60%) | 6,212 |
| 9 Aug 2018 | INR | 156.15 | 170 | 156.15 | 160.7 | 32.14 | -3.05 (-1.86%) | 2,862 |
| 8 Aug 2018 | INR | 171 | 171 | 156.25 | 163.75 | 32.75 | +0.35 (+0.21%) | 872 |
| 7 Aug 2018 | INR | 163 | 173 | 163 | 163.4 | 32.68 | +1.4 (+0.86%) | 11,939 |
| 6 Aug 2018 | INR | 157.8 | 166 | 148.05 | 162 | 32.4 | +4.75 (+3.02%) | 5,062 |
| 3 Aug 2018 | INR | 155 | 158.8 | 154 | 157.25 | 31.45 | +0.5 (+0.32%) | 2,163 |
| 2 Aug 2018 | INR | 150 | 157.05 | 145.25 | 156.75 | 31.35 | +7.75 (+5.20%) | 3,945 |
| 1 Aug 2018 | INR | 148.95 | 149.75 | 144.25 | 149 | 29.8 | +6.15 (+4.31%) | 3,433 |
