| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 193 | 196.95 | 189.8 | 190.85 | 190.85 | -1.05 (-0.55%) | 155,842 |
| 12 Sep 2018 | INR | 188.1 | 193.9 | 181.5 | 191.9 | 191.9 | +5.7 (+3.06%) | 228,500 |
| 11 Sep 2018 | INR | 200 | 202 | 183.2 | 186.2 | 186.2 | -12.35 (-6.22%) | 203,339 |
| 10 Sep 2018 | INR | 195 | 207 | 193 | 198.55 | 198.55 | +5.05 (+2.61%) | 422,983 |
| 7 Sep 2018 | INR | 191.95 | 195.1 | 186.65 | 193.5 | 193.5 | +2.55 (+1.34%) | 195,227 |
| 6 Sep 2018 | INR | 180 | 195.7 | 179 | 190.95 | 190.95 | +12.25 (+6.86%) | 432,691 |
| 5 Sep 2018 | INR | 182 | 183 | 172.85 | 178.7 | 178.7 | -2.6 (-1.43%) | 214,985 |
| 4 Sep 2018 | INR | 187.8 | 192.3 | 178.6 | 181.3 | 181.3 | -4.05 (-2.19%) | 612,938 |
| 3 Sep 2018 | INR | 161.7 | 188 | 161.05 | 185.35 | 185.35 | +23.95 (+14.84%) | 936,714 |
| 31 Aug 2018 | INR | 147.1 | 167.7 | 147.1 | 161.4 | 161.4 | +11.95 (+8.00%) | 527,684 |
| 30 Aug 2018 | INR | 143.5 | 152.5 | 143.5 | 149.45 | 149.45 | +5.5 (+3.82%) | 111,950 |
| 29 Aug 2018 | INR | 145.9 | 148.5 | 143 | 143.95 | 143.95 | -0.65 (-0.45%) | 75,361 |
| 28 Aug 2018 | INR | 151.75 | 151.75 | 143 | 144.6 | 144.6 | -6 (-3.98%) | 207,117 |
| 27 Aug 2018 | INR | 140.6 | 165 | 138.8 | 150.6 | 150.6 | +11.1 (+7.96%) | 859,530 |
| 24 Aug 2018 | INR | 141.3 | 142.2 | 139.25 | 139.5 | 139.5 | -0.05 (-0.04%) | 11,158 |
| 23 Aug 2018 | INR | 140.05 | 148.5 | 139.05 | 139.55 | 139.55 | +0.05 (+0.04%) | 276,751 |
| 21 Aug 2018 | INR | 140.35 | 141 | 139 | 139.5 | 139.5 | -0.8 (-0.57%) | 10,880 |
| 20 Aug 2018 | INR | 138.1 | 142.95 | 138 | 140.3 | 140.3 | +0.7 (+0.50%) | 11,563 |
| 17 Aug 2018 | INR | 140.15 | 142.6 | 138.9 | 139.6 | 139.6 | -0.1 (-0.07%) | 13,417 |
| 16 Aug 2018 | INR | 139.9 | 143.5 | 138.2 | 139.7 | 139.7 | -0.5 (-0.36%) | 19,512 |
| 14 Aug 2018 | INR | 136.55 | 141.8 | 135.2 | 140.2 | 140.2 | +4.1 (+3.01%) | 20,188 |
| 13 Aug 2018 | INR | 137.05 | 139 | 135.55 | 136.1 | 136.1 | -1.1 (-0.80%) | 12,602 |
| 10 Aug 2018 | INR | 140.8 | 141 | 136.15 | 137.2 | 137.2 | -2.8 (-2%) | 12,257 |
| 9 Aug 2018 | INR | 141 | 142.35 | 138.45 | 140 | 140 | +0.15 (+0.11%) | 17,719 |
| 8 Aug 2018 | INR | 145.6 | 147.35 | 138.05 | 139.85 | 139.85 | -2.25 (-1.58%) | 79,098 |
| 7 Aug 2018 | INR | 143.45 | 144.2 | 141.45 | 142.1 | 142.1 | -0.55 (-0.39%) | 13,033 |
| 6 Aug 2018 | INR | 145 | 145.15 | 141.7 | 142.65 | 142.65 | -0.4 (-0.28%) | 11,745 |
| 3 Aug 2018 | INR | 144.1 | 145.25 | 140.75 | 143.05 | 143.05 | +0.5 (+0.35%) | 13,842 |
| 2 Aug 2018 | INR | 143.7 | 144.45 | 141.1 | 142.55 | 142.55 | -2.05 (-1.42%) | 5,911 |
| 1 Aug 2018 | INR | 146 | 146.8 | 143.6 | 144.6 | 144.6 | -1.05 (-0.72%) | 5,650 |
