| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 159.95 | 164 | 155.55 | 156.85 | 142.5909 | -1.9 (-1.20%) | 58,397 |
| 12 Sep 2018 | INR | 146 | 169.95 | 142.15 | 158.75 | 144.3182 | +12.85 (+8.81%) | 74,190 |
| 11 Sep 2018 | INR | 153 | 153 | 145.35 | 145.9 | 132.6364 | -4.9 (-3.25%) | 14,960 |
| 10 Sep 2018 | INR | 151.95 | 157 | 147.65 | 150.8 | 137.0909 | +0.45 (+0.30%) | 41,003 |
| 7 Sep 2018 | INR | 147.75 | 153.9 | 147 | 150.35 | 136.6818 | +2.55 (+1.73%) | 60,157 |
| 6 Sep 2018 | INR | 136.55 | 149.7 | 136.55 | 147.8 | 134.3636 | +10.75 (+7.84%) | 60,605 |
| 5 Sep 2018 | INR | 138.9 | 138.9 | 135.5 | 137.05 | 124.5909 | -1.65 (-1.19%) | 4,791 |
| 4 Sep 2018 | INR | 140.1 | 141.55 | 138.05 | 138.7 | 126.0909 | -1.15 (-0.82%) | 6,356 |
| 3 Sep 2018 | INR | 139.6 | 144 | 138.95 | 139.85 | 127.1364 | +5.15 (+3.82%) | 16,811 |
| 31 Aug 2018 | INR | 136.4 | 139.5 | 133.3 | 134.7 | 122.4545 | -0.6 (-0.44%) | 3,623 |
| 30 Aug 2018 | INR | 135.1 | 136.8 | 133 | 135.3 | 123 | +0.4 (+0.30%) | 8,503 |
| 29 Aug 2018 | INR | 135.4 | 136.2 | 133.35 | 134.9 | 122.6364 | -0.4 (-0.30%) | 7,091 |
| 28 Aug 2018 | INR | 137 | 139 | 134 | 135.3 | 123 | -2.1 (-1.53%) | 14,958 |
| 27 Aug 2018 | INR | 142.4 | 142.4 | 137 | 137.4 | 124.9091 | -0.95 (-0.69%) | 10,717 |
| 24 Aug 2018 | INR | 142 | 143.5 | 136.2 | 138.35 | 125.7727 | -3.4 (-2.40%) | 15,102 |
| 23 Aug 2018 | INR | 144.05 | 146 | 140 | 141.75 | 128.8636 | -3.65 (-2.51%) | 11,202 |
| 21 Aug 2018 | INR | 147.35 | 150.5 | 144.8 | 145.4 | 132.1818 | +0.55 (+0.38%) | 15,619 |
| 20 Aug 2018 | INR | 148.75 | 153.9 | 141.7 | 144.85 | 131.6818 | -2.4 (-1.63%) | 23,639 |
| 17 Aug 2018 | INR | 139.4 | 150.7 | 139.4 | 147.25 | 133.8636 | +7.65 (+5.48%) | 40,404 |
| 16 Aug 2018 | INR | 129.75 | 142.95 | 129.55 | 139.6 | 126.9091 | +8.7 (+6.65%) | 28,989 |
| 14 Aug 2018 | INR | 132.6 | 138 | 130.15 | 130.9 | 119 | +0.15 (+0.11%) | 5,501 |
| 13 Aug 2018 | INR | 139 | 139 | 130.1 | 130.75 | 118.8636 | -8.2 (-5.90%) | 6,811 |
| 10 Aug 2018 | INR | 131.1 | 143.1 | 131.1 | 138.95 | 126.3182 | +2.55 (+1.87%) | 16,500 |
| 9 Aug 2018 | INR | 139 | 139.65 | 136 | 136.4 | 124 | -2.8 (-2.01%) | 8,913 |
| 8 Aug 2018 | INR | 145 | 145 | 136.45 | 139.2 | 126.5455 | -2 (-1.42%) | 13,427 |
| 7 Aug 2018 | INR | 142.05 | 145.2 | 139.85 | 141.2 | 128.3636 | +1.25 (+0.89%) | 33,142 |
| 6 Aug 2018 | INR | 126.6 | 148 | 126 | 139.95 | 127.2273 | +15.1 (+12.09%) | 112,449 |
| 3 Aug 2018 | INR | 124.7 | 129 | 124 | 124.85 | 113.5 | +1.7 (+1.38%) | 12,065 |
| 2 Aug 2018 | INR | 122.5 | 126 | 122.4 | 123.15 | 111.9545 | +0.75 (+0.61%) | 10,379 |
| 1 Aug 2018 | INR | 119.5 | 126.8 | 119.5 | 122.4 | 111.2727 | +4.85 (+4.13%) | 41,640 |
