| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 174.9 | 178.7 | 173.55 | 177.05 | 17.705 | +3.85 (+2.22%) | 110,975 |
| 12 Sep 2018 | INR | 171.85 | 174.75 | 168.3 | 173.2 | 17.32 | +2.5 (+1.46%) | 181,204 |
| 11 Sep 2018 | INR | 173.1 | 175.6 | 169.85 | 170.7 | 17.07 | -1.3 (-0.76%) | 210,679 |
| 10 Sep 2018 | INR | 178 | 179.35 | 169 | 172 | 17.2 | -6.4 (-3.59%) | 148,609 |
| 7 Sep 2018 | INR | 177.45 | 180.95 | 174.95 | 178.4 | 17.84 | +0.5 (+0.28%) | 119,954 |
| 6 Sep 2018 | INR | 180.7 | 180.7 | 172.5 | 177.9 | 17.79 | +0.95 (+0.54%) | 210,597 |
| 5 Sep 2018 | INR | 170 | 178 | 166.25 | 176.95 | 17.695 | +4.75 (+2.76%) | 491,149 |
| 4 Sep 2018 | INR | 191.6 | 191.6 | 169.25 | 172.2 | 17.22 | -16.8 (-8.89%) | 498,040 |
| 3 Sep 2018 | INR | 194.9 | 194.9 | 188.15 | 189 | 18.9 | -1.6 (-0.84%) | 112,223 |
| 31 Aug 2018 | INR | 191.4 | 192 | 188.05 | 190.6 | 19.06 | +0.1 (+0.05%) | 120,165 |
| 30 Aug 2018 | INR | 193.75 | 194.05 | 190 | 190.5 | 19.05 | -2.45 (-1.27%) | 181,505 |
| 29 Aug 2018 | INR | 193.3 | 195.4 | 191.9 | 192.95 | 19.295 | -0.9 (-0.46%) | 55,149 |
| 28 Aug 2018 | INR | 197.35 | 197.35 | 192.7 | 193.85 | 19.385 | -2 (-1.02%) | 169,532 |
| 27 Aug 2018 | INR | 192.9 | 198.3 | 190.9 | 195.85 | 19.585 | +5.3 (+2.78%) | 209,051 |
| 24 Aug 2018 | INR | 187.55 | 193.15 | 186.7 | 190.55 | 19.055 | +2.4 (+1.28%) | 96,359 |
| 23 Aug 2018 | INR | 191.95 | 192.55 | 186.65 | 188.15 | 18.815 | -2.8 (-1.47%) | 117,043 |
| 21 Aug 2018 | INR | 198 | 198 | 190.05 | 190.95 | 19.095 | -3.65 (-1.88%) | 111,736 |
| 20 Aug 2018 | INR | 190 | 195.8 | 189.5 | 194.6 | 19.46 | +5.8 (+3.07%) | 122,317 |
| 17 Aug 2018 | INR | 190.9 | 194.15 | 188 | 188.8 | 18.88 | -1.2 (-0.63%) | 182,195 |
| 16 Aug 2018 | INR | 189.6 | 194.05 | 189 | 190 | 19 | -0.35 (-0.18%) | 404,704 |
| 14 Aug 2018 | INR | 190 | 192.1 | 187.5 | 190.35 | 19.035 | -0.4 (-0.21%) | 81,012 |
| 13 Aug 2018 | INR | 193 | 195 | 189.45 | 190.75 | 19.075 | -2.5 (-1.29%) | 85,026 |
| 10 Aug 2018 | INR | 200 | 201.05 | 192 | 193.25 | 19.325 | -6.25 (-3.13%) | 115,467 |
| 9 Aug 2018 | INR | 198 | 202.45 | 195.65 | 199.5 | 19.95 | +3.95 (+2.02%) | 137,373 |
| 8 Aug 2018 | INR | 198 | 199.25 | 194.2 | 195.55 | 19.555 | -1.6 (-0.81%) | 98,668 |
| 7 Aug 2018 | INR | 204.75 | 206.6 | 196.2 | 197.15 | 19.715 | -7.05 (-3.45%) | 228,114 |
| 6 Aug 2018 | INR | 196.3 | 206.3 | 196.1 | 204.2 | 20.42 | +9.7 (+4.99%) | 226,176 |
| 3 Aug 2018 | INR | 196.6 | 197.65 | 193.25 | 194.5 | 19.45 | -0.5 (-0.26%) | 116,213 |
| 2 Aug 2018 | INR | 196 | 197.8 | 192.05 | 195 | 19.5 | -0.65 (-0.33%) | 197,122 |
| 1 Aug 2018 | INR | 200.55 | 200.55 | 194.4 | 195.65 | 19.565 | -5.15 (-2.56%) | 107,612 |
