| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 191.9 | 192.3 | 187.8 | 189.65 | 189.65 | +0.15 (+0.08%) | 34,299 |
| 12 Sep 2018 | INR | 182.8 | 195.75 | 178.45 | 189.5 | 189.5 | +5.05 (+2.74%) | 68,347 |
| 11 Sep 2018 | INR | 188.85 | 192 | 184 | 184.45 | 184.45 | -2.95 (-1.57%) | 24,628 |
| 10 Sep 2018 | INR | 191.5 | 192 | 185.1 | 187.4 | 187.4 | -2.4 (-1.26%) | 36,742 |
| 7 Sep 2018 | INR | 182.5 | 190.7 | 181.35 | 189.8 | 189.8 | +7.3 (+4%) | 78,264 |
| 6 Sep 2018 | INR | 181.9 | 184.9 | 181 | 182.5 | 182.5 | +2.6 (+1.45%) | 17,488 |
| 5 Sep 2018 | INR | 183.25 | 183.25 | 178.5 | 179.9 | 179.9 | -3.35 (-1.83%) | 19,992 |
| 4 Sep 2018 | INR | 187.9 | 187.9 | 182.5 | 183.25 | 183.25 | -3.7 (-1.98%) | 25,049 |
| 3 Sep 2018 | INR | 189.25 | 193 | 186.1 | 186.95 | 186.95 | +2.55 (+1.38%) | 91,353 |
| 31 Aug 2018 | INR | 183.45 | 187 | 182.2 | 184.4 | 184.4 | +1.6 (+0.88%) | 50,787 |
| 30 Aug 2018 | INR | 184.8 | 187.15 | 181.2 | 182.8 | 182.8 | -2 (-1.08%) | 35,569 |
| 29 Aug 2018 | INR | 182.9 | 187.5 | 181.3 | 184.8 | 184.8 | +2.25 (+1.23%) | 48,403 |
| 28 Aug 2018 | INR | 192.9 | 192.9 | 181.75 | 182.55 | 182.55 | -8.45 (-4.42%) | 92,230 |
| 27 Aug 2018 | INR | 180 | 194.55 | 171.4 | 191 | 191 | +17.1 (+9.83%) | 430,846 |
| 24 Aug 2018 | INR | 172.05 | 175.25 | 171.1 | 173.9 | 173.9 | +1.5 (+0.87%) | 11,745 |
| 23 Aug 2018 | INR | 174.5 | 175 | 171.6 | 172.4 | 172.4 | -1.55 (-0.89%) | 22,426 |
| 21 Aug 2018 | INR | 176.8 | 176.8 | 173.35 | 173.95 | 173.95 | +0.45 (+0.26%) | 11,832 |
| 20 Aug 2018 | INR | 172.05 | 176 | 172.05 | 173.5 | 173.5 | +0.35 (+0.20%) | 9,067 |
| 17 Aug 2018 | INR | 171 | 175.2 | 171 | 173.15 | 173.15 | +1.9 (+1.11%) | 17,844 |
| 16 Aug 2018 | INR | 173.05 | 175 | 170.4 | 171.25 | 171.25 | -1.35 (-0.78%) | 26,421 |
| 14 Aug 2018 | INR | 172.35 | 174.7 | 171.6 | 172.6 | 172.6 | -0.8 (-0.46%) | 10,040 |
| 13 Aug 2018 | INR | 173.7 | 176 | 171.95 | 173.4 | 173.4 | -0.5 (-0.29%) | 14,627 |
| 10 Aug 2018 | INR | 173.05 | 176.95 | 173.05 | 173.9 | 173.9 | +0.65 (+0.38%) | 28,460 |
| 9 Aug 2018 | INR | 174 | 175.55 | 172 | 173.25 | 173.25 | -1.25 (-0.72%) | 22,206 |
| 8 Aug 2018 | INR | 176 | 178 | 173.75 | 174.5 | 174.5 | -1.4 (-0.80%) | 36,376 |
| 7 Aug 2018 | INR | 178.3 | 179.05 | 174.85 | 175.9 | 175.9 | -2.4 (-1.35%) | 18,828 |
| 6 Aug 2018 | INR | 181 | 184.85 | 176.35 | 178.3 | 178.3 | -2.55 (-1.41%) | 38,080 |
| 3 Aug 2018 | INR | 183.3 | 185 | 180 | 180.85 | 180.85 | -0.1 (-0.06%) | 53,919 |
| 2 Aug 2018 | INR | 187.5 | 187.5 | 179 | 180.95 | 180.95 | -1.45 (-0.79%) | 40,637 |
| 1 Aug 2018 | INR | 180.9 | 186.75 | 180.9 | 182.4 | 182.4 | +2.4 (+1.33%) | 28,515 |
