| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 176 | 176.45 | 169.5 | 170.1 | 170.1 | -5.15 (-2.94%) | 93,530 |
| 12 Sep 2018 | INR | 167.65 | 176.25 | 164.15 | 175.25 | 175.25 | +6.55 (+3.88%) | 132,013 |
| 11 Sep 2018 | INR | 176.35 | 176.4 | 167.25 | 168.7 | 168.7 | -6.9 (-3.93%) | 90,008 |
| 10 Sep 2018 | INR | 180 | 180 | 175 | 175.6 | 175.6 | -4.6 (-2.55%) | 84,145 |
| 7 Sep 2018 | INR | 179 | 183.9 | 175.5 | 180.2 | 180.2 | +4.85 (+2.77%) | 255,799 |
| 6 Sep 2018 | INR | 179.9 | 186.9 | 174 | 175.35 | 175.35 | -2.75 (-1.54%) | 290,403 |
| 5 Sep 2018 | INR | 174.8 | 179.85 | 173 | 178.1 | 178.1 | +3.15 (+1.80%) | 123,239 |
| 4 Sep 2018 | INR | 176.8 | 179.5 | 174 | 174.95 | 174.95 | -0.3 (-0.17%) | 185,384 |
| 3 Sep 2018 | INR | 167.15 | 177 | 166.8 | 175.25 | 175.25 | +8.65 (+5.19%) | 253,546 |
| 31 Aug 2018 | INR | 159.9 | 168 | 159.3 | 166.6 | 166.6 | +6.05 (+3.77%) | 177,700 |
| 30 Aug 2018 | INR | 160.85 | 163.5 | 158.4 | 160.55 | 160.55 | -0.3 (-0.19%) | 56,829 |
| 29 Aug 2018 | INR | 167.85 | 167.85 | 160.05 | 160.85 | 160.85 | -5.8 (-3.48%) | 76,652 |
| 28 Aug 2018 | INR | 162 | 169.8 | 161.3 | 166.65 | 166.65 | +3.9 (+2.40%) | 112,041 |
| 27 Aug 2018 | INR | 164.75 | 165.45 | 158.3 | 162.75 | 162.75 | +1.15 (+0.71%) | 217,524 |
| 24 Aug 2018 | INR | 157 | 163.8 | 155 | 161.6 | 161.6 | +5.5 (+3.52%) | 322,773 |
| 23 Aug 2018 | INR | 150.1 | 164.4 | 150.1 | 156.1 | 156.1 | +7.45 (+5.01%) | 616,722 |
| 21 Aug 2018 | INR | 141.5 | 151.8 | 141.5 | 148.65 | 148.65 | +7.6 (+5.39%) | 468,287 |
| 20 Aug 2018 | INR | 126.9 | 143.5 | 126.5 | 141.05 | 141.05 | +14.5 (+11.46%) | 358,951 |
| 17 Aug 2018 | INR | 126.85 | 127 | 125.95 | 126.55 | 126.55 | +0.45 (+0.36%) | 16,712 |
| 16 Aug 2018 | INR | 126.15 | 128.25 | 125.7 | 126.1 | 126.1 | -0.8 (-0.63%) | 29,665 |
| 14 Aug 2018 | INR | 126.75 | 128.6 | 125.75 | 126.9 | 126.9 | +1.05 (+0.83%) | 56,680 |
| 13 Aug 2018 | INR | 129.6 | 130.4 | 125.2 | 125.85 | 125.85 | -1.65 (-1.29%) | 53,726 |
| 10 Aug 2018 | INR | 129.1 | 129.8 | 126.6 | 127.5 | 127.5 | -1.9 (-1.47%) | 40,966 |
| 9 Aug 2018 | INR | 126.95 | 131.2 | 126.8 | 129.4 | 129.4 | +2.4 (+1.89%) | 114,778 |
| 8 Aug 2018 | INR | 125.05 | 132 | 124.9 | 127 | 127 | +2.55 (+2.05%) | 188,087 |
| 7 Aug 2018 | INR | 126.9 | 127.1 | 121.85 | 124.45 | 124.45 | -1.3 (-1.03%) | 51,538 |
| 6 Aug 2018 | INR | 127.45 | 129.85 | 125.1 | 125.75 | 125.75 | -0.4 (-0.32%) | 97,754 |
| 3 Aug 2018 | INR | 125.85 | 127.65 | 124.65 | 126.15 | 126.15 | +0.45 (+0.36%) | 90,715 |
| 2 Aug 2018 | INR | 124.95 | 128.5 | 122 | 125.7 | 125.7 | +0.15 (+0.12%) | 201,244 |
| 1 Aug 2018 | INR | 125.55 | 127.85 | 124 | 125.55 | 125.55 | +0.45 (+0.36%) | 118,269 |
