| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 142.05 | 147.3 | 138.1 | 142.6 | 142.6 | -0.1 (-0.07%) | 44,275 |
| 12 Sep 2018 | INR | 144 | 145.75 | 142 | 142.7 | 142.7 | +0.45 (+0.32%) | 45,372 |
| 11 Sep 2018 | INR | 141 | 149.8 | 140.5 | 142.25 | 142.25 | +2 (+1.43%) | 140,464 |
| 10 Sep 2018 | INR | 143.25 | 144.2 | 139.1 | 140.25 | 140.25 | -2.5 (-1.75%) | 48,522 |
| 7 Sep 2018 | INR | 141.4 | 147.1 | 140 | 142.75 | 142.75 | +1.85 (+1.31%) | 74,617 |
| 6 Sep 2018 | INR | 141.6 | 146.5 | 139.7 | 140.9 | 140.9 | -0.15 (-0.11%) | 57,714 |
| 5 Sep 2018 | INR | 138.05 | 143.4 | 135.6 | 141.05 | 141.05 | +1.3 (+0.93%) | 62,799 |
| 4 Sep 2018 | INR | 147.4 | 148.3 | 138.05 | 139.75 | 139.75 | -6.2 (-4.25%) | 58,526 |
| 3 Sep 2018 | INR | 142 | 154.4 | 138.65 | 145.95 | 145.95 | +4.35 (+3.07%) | 190,594 |
| 31 Aug 2018 | INR | 128.75 | 145 | 128.75 | 141.6 | 141.6 | +12.15 (+9.39%) | 210,599 |
| 30 Aug 2018 | INR | 132.85 | 133.95 | 128.45 | 129.45 | 129.45 | -3.7 (-2.78%) | 28,317 |
| 29 Aug 2018 | INR | 121.2 | 139 | 120.35 | 133.15 | 133.15 | +11.7 (+9.63%) | 105,818 |
| 28 Aug 2018 | INR | 118.7 | 123 | 118 | 121.45 | 121.45 | +3.5 (+2.97%) | 22,747 |
| 27 Aug 2018 | INR | 119.9 | 120.65 | 116.55 | 117.95 | 117.95 | -1.3 (-1.09%) | 13,484 |
| 24 Aug 2018 | INR | 122.05 | 123.25 | 118.1 | 119.25 | 119.25 | -3.6 (-2.93%) | 13,395 |
| 23 Aug 2018 | INR | 127.25 | 127.4 | 122.3 | 122.85 | 122.85 | -4.7 (-3.68%) | 40,949 |
| 21 Aug 2018 | INR | 123.9 | 129.6 | 123.35 | 127.55 | 127.55 | +4.7 (+3.83%) | 71,098 |
| 20 Aug 2018 | INR | 115.6 | 127.9 | 114.2 | 122.85 | 122.85 | +7.95 (+6.92%) | 94,369 |
| 17 Aug 2018 | INR | 113.65 | 117.9 | 112.65 | 114.9 | 114.9 | +3.15 (+2.82%) | 27,724 |
| 16 Aug 2018 | INR | 107 | 118.4 | 105 | 111.75 | 111.75 | +8.65 (+8.39%) | 111,939 |
| 14 Aug 2018 | INR | 101.4 | 104.65 | 100.05 | 103.1 | 103.1 | +2.7 (+2.69%) | 10,777 |
| 13 Aug 2018 | INR | 102.5 | 105 | 99.25 | 100.4 | 100.4 | -3.7 (-3.55%) | 13,524 |
| 10 Aug 2018 | INR | 104.1 | 107.35 | 102.45 | 104.1 | 104.1 | +0.55 (+0.53%) | 14,933 |
| 9 Aug 2018 | INR | 104.7 | 104.95 | 103.3 | 103.55 | 103.55 | -0.25 (-0.24%) | 4,168 |
| 8 Aug 2018 | INR | 106.75 | 107.35 | 102.85 | 103.8 | 103.8 | -3.1 (-2.90%) | 4,868 |
| 7 Aug 2018 | INR | 106.35 | 108.5 | 105.15 | 106.9 | 106.9 | +0.3 (+0.28%) | 7,996 |
| 6 Aug 2018 | INR | 105.1 | 108.45 | 105.1 | 106.6 | 106.6 | +2.4 (+2.30%) | 8,428 |
| 3 Aug 2018 | INR | 105.2 | 106 | 103.9 | 104.2 | 104.2 | -0.45 (-0.43%) | 13,259 |
| 2 Aug 2018 | INR | 103.75 | 105.45 | 103.05 | 104.65 | 104.65 | +0.3 (+0.29%) | 3,745 |
| 1 Aug 2018 | INR | 103.95 | 105.55 | 103.95 | 104.35 | 104.35 | +0.15 (+0.14%) | 3,191 |
