| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 144 | 145 | 140 | 141.1 | 141.1 | +1.1 (+0.79%) | 13,910 |
| 12 Sep 2018 | INR | 139 | 141.95 | 133.5 | 140 | 140 | -1.4 (-0.99%) | 23,646 |
| 11 Sep 2018 | INR | 146.05 | 150.45 | 140 | 141.4 | 141.4 | -4 (-2.75%) | 19,814 |
| 10 Sep 2018 | INR | 152.75 | 152.75 | 143.25 | 145.4 | 145.4 | -4.1 (-2.74%) | 26,786 |
| 7 Sep 2018 | INR | 145 | 152 | 142.15 | 149.5 | 149.5 | +5.3 (+3.68%) | 35,254 |
| 6 Sep 2018 | INR | 142.05 | 147.95 | 140 | 144.2 | 144.2 | +2.1 (+1.48%) | 27,729 |
| 5 Sep 2018 | INR | 132 | 151.5 | 132 | 142.1 | 142.1 | +10.4 (+7.90%) | 103,121 |
| 4 Sep 2018 | INR | 142 | 143 | 128 | 131.7 | 131.7 | -7.15 (-5.15%) | 34,017 |
| 3 Sep 2018 | INR | 149.95 | 149.95 | 137.5 | 138.85 | 138.85 | -6.45 (-4.44%) | 16,564 |
| 31 Aug 2018 | INR | 144 | 147.9 | 141.65 | 145.3 | 145.3 | +5 (+3.56%) | 24,229 |
| 30 Aug 2018 | INR | 148 | 148 | 138 | 140.3 | 140.3 | -2.25 (-1.58%) | 23,030 |
| 29 Aug 2018 | INR | 145.1 | 152 | 137.2 | 142.55 | 142.55 | -2.2 (-1.52%) | 39,881 |
| 28 Aug 2018 | INR | 156 | 157.6 | 143 | 144.75 | 144.75 | -10.9 (-7.00%) | 26,899 |
| 27 Aug 2018 | INR | 151.1 | 161 | 151.1 | 155.65 | 155.65 | +1.9 (+1.24%) | 42,018 |
| 24 Aug 2018 | INR | 155.95 | 159 | 151 | 153.75 | 153.75 | +3.4 (+2.26%) | 49,798 |
| 23 Aug 2018 | INR | 142.8 | 158.75 | 141.1 | 150.35 | 150.35 | +9.45 (+6.71%) | 135,606 |
| 21 Aug 2018 | INR | 131.95 | 143.8 | 129.9 | 140.9 | 140.9 | +13.95 (+10.99%) | 72,891 |
| 20 Aug 2018 | INR | 123 | 130 | 123 | 126.95 | 126.95 | +5.55 (+4.57%) | 36,986 |
| 17 Aug 2018 | INR | 122.9 | 122.9 | 118.6 | 121.4 | 121.4 | +4.25 (+3.63%) | 14,726 |
| 16 Aug 2018 | INR | 119 | 123.95 | 116.2 | 117.15 | 117.15 | +1.7 (+1.47%) | 40,380 |
| 14 Aug 2018 | INR | 112.25 | 116 | 112.25 | 115.45 | 115.45 | +0.75 (+0.65%) | 20,806 |
| 13 Aug 2018 | INR | 115.85 | 118.5 | 113.4 | 114.7 | 114.7 | +0.35 (+0.31%) | 8,210 |
| 10 Aug 2018 | INR | 116.75 | 116.75 | 112 | 114.35 | 114.35 | +1.25 (+1.11%) | 9,229 |
| 9 Aug 2018 | INR | 114.05 | 115.75 | 112.1 | 113.1 | 113.1 | -1.15 (-1.01%) | 2,682 |
| 8 Aug 2018 | INR | 115.45 | 118.35 | 113.6 | 114.25 | 114.25 | -0.85 (-0.74%) | 4,455 |
| 7 Aug 2018 | INR | 118.2 | 119.6 | 114.9 | 115.1 | 115.1 | -5 (-4.16%) | 10,919 |
| 6 Aug 2018 | INR | 123 | 124.35 | 117.9 | 120.1 | 120.1 | -2.75 (-2.24%) | 14,978 |
| 3 Aug 2018 | INR | 124.75 | 126.1 | 121.9 | 122.85 | 122.85 | +2.15 (+1.78%) | 13,662 |
| 2 Aug 2018 | INR | 116.5 | 126.4 | 116.5 | 120.7 | 120.7 | +1.3 (+1.09%) | 18,565 |
| 1 Aug 2018 | INR | 115 | 122.8 | 115 | 119.4 | 119.4 | +3.8 (+3.29%) | 14,419 |
