| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 140.6 | 144.9 | 139.3 | 143.75 | 143.75 | +6.15 (+4.47%) | 515,603 |
| 12 Sep 2018 | INR | 141 | 141.55 | 135.1 | 137.6 | 137.6 | -3.45 (-2.45%) | 546,842 |
| 11 Sep 2018 | INR | 145 | 146.5 | 140.4 | 141.05 | 141.05 | -4.3 (-2.96%) | 339,220 |
| 10 Sep 2018 | INR | 146.25 | 147.95 | 145 | 145.35 | 145.35 | -2.4 (-1.62%) | 197,910 |
| 7 Sep 2018 | INR | 146.3 | 149.75 | 145.95 | 147.75 | 147.75 | +1.1 (+0.75%) | 289,844 |
| 6 Sep 2018 | INR | 145.5 | 151.9 | 144.5 | 146.65 | 146.65 | +2.45 (+1.70%) | 645,382 |
| 5 Sep 2018 | INR | 144.55 | 145.65 | 141.55 | 144.2 | 144.2 | -0.45 (-0.31%) | 288,563 |
| 4 Sep 2018 | INR | 150 | 150.4 | 143.65 | 144.65 | 144.65 | -4.6 (-3.08%) | 430,322 |
| 3 Sep 2018 | INR | 151.7 | 153 | 148.6 | 149.25 | 149.25 | -4.75 (-3.08%) | 372,949 |
| 31 Aug 2018 | INR | 153.5 | 159.1 | 152.3 | 154 | 154 | +1.3 (+0.85%) | 978,241 |
| 30 Aug 2018 | INR | 150.4 | 153.9 | 149.3 | 152.7 | 152.7 | +3.7 (+2.48%) | 506,483 |
| 29 Aug 2018 | INR | 142.55 | 155.05 | 142.25 | 149 | 149 | +6.35 (+4.45%) | 1,723,080 |
| 28 Aug 2018 | INR | 144.85 | 145.3 | 142.4 | 142.65 | 142.65 | -1.65 (-1.14%) | 181,054 |
| 27 Aug 2018 | INR | 145.65 | 146.9 | 143.7 | 144.3 | 144.3 | -0.75 (-0.52%) | 207,472 |
| 24 Aug 2018 | INR | 145.3 | 148.6 | 144 | 145.05 | 145.05 | -0.25 (-0.17%) | 3,908,601 |
| 23 Aug 2018 | INR | 144.5 | 147.7 | 143.15 | 145.3 | 145.3 | +2.15 (+1.50%) | 460,155 |
| 21 Aug 2018 | INR | 148.4 | 148.75 | 140 | 143.15 | 143.15 | -4.3 (-2.92%) | 331,034 |
| 20 Aug 2018 | INR | 147.1 | 151.3 | 146.85 | 147.45 | 147.45 | +1.25 (+0.85%) | 399,610 |
| 17 Aug 2018 | INR | 146.4 | 149.35 | 145.1 | 146.2 | 146.2 | -0.05 (-0.03%) | 847,227 |
| 16 Aug 2018 | INR | 145.75 | 150.55 | 143.45 | 146.25 | 146.25 | -3.8 (-2.53%) | 608,780 |
| 14 Aug 2018 | INR | 149.8 | 154.5 | 147.25 | 150.05 | 150.05 | +0.25 (+0.17%) | 653,594 |
| 13 Aug 2018 | INR | 150 | 154.8 | 148.5 | 149.8 | 149.8 | -1.9 (-1.25%) | 388,808 |
| 10 Aug 2018 | INR | 147.25 | 158.25 | 145.55 | 151.7 | 151.7 | +5.95 (+4.08%) | 1,083,848 |
| 9 Aug 2018 | INR | 140.5 | 147.5 | 140.5 | 145.75 | 145.75 | +4.35 (+3.08%) | 487,117 |
| 8 Aug 2018 | INR | 145 | 146.8 | 140 | 141.4 | 141.4 | -3.7 (-2.55%) | 235,156 |
| 7 Aug 2018 | INR | 146.8 | 148.5 | 144.65 | 145.1 | 145.1 | -1.25 (-0.85%) | 209,096 |
| 6 Aug 2018 | INR | 146.4 | 149.35 | 146 | 146.35 | 146.35 | +0.2 (+0.14%) | 221,503 |
| 3 Aug 2018 | INR | 147.5 | 148.55 | 144.35 | 146.15 | 146.15 | +0.25 (+0.17%) | 279,643 |
| 2 Aug 2018 | INR | 148 | 148.65 | 145.65 | 145.9 | 145.9 | -2.55 (-1.72%) | 401,472 |
| 1 Aug 2018 | INR | 150.3 | 153.5 | 147.45 | 148.45 | 148.45 | -2.95 (-1.95%) | 380,965 |
