| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 155.7 | 159.65 | 154.6 | 158.6 | 158.6 | +3.1 (+1.99%) | 7,041 |
| 12 Sep 2018 | INR | 158.4 | 162 | 153.25 | 155.5 | 155.5 | -6.15 (-3.80%) | 17,383 |
| 11 Sep 2018 | INR | 167.55 | 168.2 | 158.85 | 161.65 | 161.65 | -4.15 (-2.50%) | 22,454 |
| 10 Sep 2018 | INR | 168 | 175.25 | 162.5 | 165.8 | 165.8 | +0.4 (+0.24%) | 57,763 |
| 7 Sep 2018 | INR | 155 | 166.25 | 154.15 | 165.4 | 165.4 | +9.7 (+6.23%) | 40,838 |
| 6 Sep 2018 | INR | 155.4 | 156.7 | 154.65 | 155.7 | 155.7 | +1.9 (+1.24%) | 9,542 |
| 5 Sep 2018 | INR | 153.25 | 156 | 151.5 | 153.8 | 153.8 | +1.15 (+0.75%) | 9,391 |
| 4 Sep 2018 | INR | 153.3 | 154 | 149.95 | 152.65 | 152.65 | -0.45 (-0.29%) | 15,547 |
| 3 Sep 2018 | INR | 154.25 | 158.5 | 151 | 153.1 | 153.1 | +0.05 (+0.03%) | 31,711 |
| 31 Aug 2018 | INR | 147.75 | 153.7 | 147.55 | 153.05 | 153.05 | +4.95 (+3.34%) | 53,617 |
| 30 Aug 2018 | INR | 144.2 | 150.55 | 144.2 | 148.1 | 148.1 | +5.4 (+3.78%) | 50,324 |
| 29 Aug 2018 | INR | 139.1 | 144 | 139.1 | 142.7 | 142.7 | +5.9 (+4.31%) | 52,409 |
| 28 Aug 2018 | INR | 137.35 | 140.95 | 135.7 | 136.8 | 136.8 | -0.55 (-0.40%) | 404,097 |
| 27 Aug 2018 | INR | 132.5 | 138.4 | 130.7 | 137.35 | 137.35 | +4.55 (+3.43%) | 29,460 |
| 24 Aug 2018 | INR | 134.95 | 135 | 131.1 | 132.8 | 132.8 | -1.9 (-1.41%) | 16,604 |
| 23 Aug 2018 | INR | 134 | 136.6 | 131.45 | 134.7 | 134.7 | +2.35 (+1.78%) | 15,467 |
| 21 Aug 2018 | INR | 131.7 | 133.05 | 127.9 | 132.35 | 132.35 | +2.55 (+1.96%) | 26,584 |
| 20 Aug 2018 | INR | 128.8 | 131.2 | 128.25 | 129.8 | 129.8 | -1.45 (-1.10%) | 11,399 |
| 17 Aug 2018 | INR | 131.7 | 131.85 | 129 | 131.25 | 131.25 | +1.1 (+0.85%) | 642,529 |
| 16 Aug 2018 | INR | 127 | 132.75 | 127 | 130.15 | 130.15 | +1.9 (+1.48%) | 10,701 |
| 14 Aug 2018 | INR | 128 | 128.9 | 126 | 128.25 | 128.25 | +1.3 (+1.02%) | 11,562 |
| 13 Aug 2018 | INR | 130 | 130 | 126.05 | 126.95 | 126.95 | -3.1 (-2.38%) | 8,793 |
| 10 Aug 2018 | INR | 133.15 | 133.15 | 129.25 | 130.05 | 130.05 | -0.25 (-0.19%) | 25,693 |
| 9 Aug 2018 | INR | 130.35 | 131.35 | 129.85 | 130.3 | 130.3 | -0.7 (-0.53%) | 5,055 |
| 8 Aug 2018 | INR | 133.95 | 133.95 | 130.4 | 131 | 131 | -0.7 (-0.53%) | 6,488 |
| 7 Aug 2018 | INR | 134.3 | 134.3 | 131 | 131.7 | 131.7 | -2.6 (-1.94%) | 4,841 |
| 6 Aug 2018 | INR | 135.5 | 135.5 | 134 | 134.3 | 134.3 | +0.35 (+0.26%) | 11,053 |
| 3 Aug 2018 | INR | 131.5 | 134.8 | 131 | 133.95 | 133.95 | +3.35 (+2.57%) | 12,102 |
| 2 Aug 2018 | INR | 131.55 | 132.3 | 128.95 | 130.6 | 130.6 | -1.45 (-1.10%) | 20,883 |
| 1 Aug 2018 | INR | 133 | 133.5 | 131.1 | 132.05 | 132.05 | -0.85 (-0.64%) | 17,357 |
