| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2018 | INR | 145.65 | 145.65 | 140.8 | 144.6 | 144.6 | +1.65 (+1.15%) | 1,768 |
| 28 Sep 2018 | INR | 151.5 | 151.5 | 137.75 | 142.95 | 142.95 | -8 (-5.30%) | 12,116 |
| 27 Sep 2018 | INR | 152.5 | 154.35 | 150 | 150.95 | 150.95 | -1.45 (-0.95%) | 3,420 |
| 26 Sep 2018 | INR | 155.55 | 160.35 | 151.5 | 152.4 | 152.4 | -1.85 (-1.20%) | 7,220 |
| 25 Sep 2018 | INR | 154.55 | 160.5 | 152.25 | 154.25 | 154.25 | +0.8 (+0.52%) | 2,767 |
| 24 Sep 2018 | INR | 154.45 | 157.6 | 151.55 | 153.45 | 153.45 | -1.75 (-1.13%) | 9,063 |
| 21 Sep 2018 | INR | 162.65 | 163.5 | 151.45 | 155.2 | 155.2 | -7.75 (-4.76%) | 5,316 |
| 19 Sep 2018 | INR | 166.2 | 166.7 | 160 | 162.95 | 162.95 | -3.5 (-2.10%) | 10,682 |
| 18 Sep 2018 | INR | 166 | 168 | 165.1 | 166.45 | 166.45 | -0.6 (-0.36%) | 4,433 |
| 17 Sep 2018 | INR | 175 | 175 | 166.25 | 167.05 | 167.05 | -4.55 (-2.65%) | 7,589 |
| 14 Sep 2018 | INR | 173.75 | 177.05 | 167.25 | 171.6 | 171.6 | -0.55 (-0.32%) | 7,341 |
| 12 Sep 2018 | INR | 169.95 | 173.9 | 169 | 172.15 | 172.15 | +3.1 (+1.83%) | 2,868 |
| 11 Sep 2018 | INR | 180 | 182.8 | 167 | 169.05 | 169.05 | -12.35 (-6.81%) | 13,097 |
| 10 Sep 2018 | INR | 185.3 | 185.3 | 180 | 181.4 | 181.4 | -0.55 (-0.30%) | 3,777 |
| 7 Sep 2018 | INR | 185.65 | 186 | 180.25 | 181.95 | 181.95 | -2.65 (-1.44%) | 1,349 |
| 6 Sep 2018 | INR | 183.5 | 185.05 | 180.75 | 184.6 | 184.6 | +0.35 (+0.19%) | 3,351 |
| 5 Sep 2018 | INR | 181 | 185.9 | 179.5 | 184.25 | 184.25 | +2.8 (+1.54%) | 22,880 |
| 4 Sep 2018 | INR | 187 | 187.3 | 180.2 | 181.45 | 181.45 | -6.1 (-3.25%) | 1,521 |
| 3 Sep 2018 | INR | 186.95 | 188.25 | 186.15 | 187.55 | 187.55 | +1.1 (+0.59%) | 1,993 |
| 31 Aug 2018 | INR | 188.8 | 190.6 | 185.1 | 186.45 | 186.45 | -2.9 (-1.53%) | 4,938 |
| 30 Aug 2018 | INR | 188.15 | 190 | 187.45 | 189.35 | 189.35 | +0.45 (+0.24%) | 2,266 |
| 29 Aug 2018 | INR | 187.95 | 189.9 | 186.3 | 188.9 | 188.9 | +2.5 (+1.34%) | 1,790 |
| 28 Aug 2018 | INR | 170 | 187.95 | 170 | 186.4 | 186.4 | +0.2 (+0.11%) | 2,904 |
| 27 Aug 2018 | INR | 183.75 | 187 | 183.75 | 186.2 | 186.2 | +2.45 (+1.33%) | 4,441 |
| 24 Aug 2018 | INR | 184.45 | 188 | 181.6 | 183.75 | 183.75 | -0.15 (-0.08%) | 1,663 |
| 23 Aug 2018 | INR | 181 | 184.85 | 181 | 183.9 | 183.9 | +1.35 (+0.74%) | 2,536 |
| 21 Aug 2018 | INR | 183.7 | 184.95 | 182.2 | 182.55 | 182.55 | -0.05 (-0.03%) | 2,384 |
| 20 Aug 2018 | INR | 185 | 185.05 | 181.7 | 182.6 | 182.6 | +1.25 (+0.69%) | 1,874 |
| 17 Aug 2018 | INR | 182.8 | 185.05 | 181 | 181.35 | 181.35 | -0.75 (-0.41%) | 2,938 |
| 16 Aug 2018 | INR | 184.5 | 186.2 | 179 | 182.1 | 182.1 | -3.45 (-1.86%) | 1,924 |
