| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 160 | 161.1 | 158.2 | 159.25 | 39.8125 | -0.75 (-0.47%) | 8,495 |
| 12 Sep 2018 | INR | 160.35 | 161 | 158 | 160 | 40 | -2.9 (-1.78%) | 4,937 |
| 11 Sep 2018 | INR | 164.9 | 165.95 | 161.6 | 162.9 | 40.725 | -1.8 (-1.09%) | 12,016 |
| 10 Sep 2018 | INR | 163.05 | 168 | 160.85 | 164.7 | 41.175 | +1.85 (+1.14%) | 26,257 |
| 7 Sep 2018 | INR | 146 | 163.95 | 146 | 162.85 | 40.7125 | +2.5 (+1.56%) | 9,771 |
| 6 Sep 2018 | INR | 159.3 | 161.05 | 157.7 | 160.35 | 40.0875 | +3.05 (+1.94%) | 6,679 |
| 5 Sep 2018 | INR | 156.9 | 160.85 | 153 | 157.3 | 39.325 | -0.6 (-0.38%) | 8,004 |
| 4 Sep 2018 | INR | 165.45 | 166.1 | 156.3 | 157.9 | 39.475 | -7.85 (-4.74%) | 13,693 |
| 3 Sep 2018 | INR | 169.65 | 169.95 | 165.2 | 165.75 | 41.4375 | -0.05 (-0.03%) | 7,773 |
| 31 Aug 2018 | INR | 165.1 | 168.5 | 162 | 165.8 | 41.45 | +3.25 (+2.00%) | 13,379 |
| 30 Aug 2018 | INR | 161.7 | 163.95 | 160.45 | 162.55 | 40.6375 | +0.15 (+0.09%) | 8,317 |
| 29 Aug 2018 | INR | 163.2 | 164.2 | 161.05 | 162.4 | 40.6 | +0.35 (+0.22%) | 7,857 |
| 28 Aug 2018 | INR | 165.5 | 165.5 | 161.6 | 162.05 | 40.5125 | -1.4 (-0.86%) | 10,446 |
| 27 Aug 2018 | INR | 167.35 | 167.8 | 162.85 | 163.45 | 40.8625 | -0.7 (-0.43%) | 26,053 |
| 24 Aug 2018 | INR | 175.4 | 175.4 | 162.2 | 164.15 | 41.0375 | -2.35 (-1.41%) | 11,063 |
| 23 Aug 2018 | INR | 172.05 | 172.05 | 165.9 | 166.5 | 41.625 | -2.1 (-1.25%) | 22,131 |
| 21 Aug 2018 | INR | 165.65 | 170.6 | 165.15 | 168.6 | 42.15 | +1.75 (+1.05%) | 21,898 |
| 20 Aug 2018 | INR | 166.05 | 169.55 | 163 | 166.85 | 41.7125 | -0.3 (-0.18%) | 9,012 |
| 17 Aug 2018 | INR | 170.5 | 172.15 | 165.6 | 167.15 | 41.7875 | -0.7 (-0.42%) | 31,704 |
| 16 Aug 2018 | INR | 168.25 | 170.65 | 167.5 | 167.85 | 41.9625 | -3.25 (-1.90%) | 20,114 |
| 14 Aug 2018 | INR | 174.4 | 175 | 168.05 | 171.1 | 42.775 | +0.1 (+0.06%) | 24,287 |
| 13 Aug 2018 | INR | 175.05 | 175.05 | 169 | 171 | 42.75 | -3.9 (-2.23%) | 20,774 |
| 10 Aug 2018 | INR | 183.55 | 184.3 | 174 | 174.9 | 43.725 | -8.65 (-4.71%) | 25,396 |
| 9 Aug 2018 | INR | 187.05 | 191 | 178 | 183.55 | 45.8875 | -0.05 (-0.03%) | 46,410 |
| 8 Aug 2018 | INR | 182.5 | 189.5 | 177.05 | 183.6 | 45.9 | +1.6 (+0.88%) | 32,043 |
| 7 Aug 2018 | INR | 175.65 | 187 | 175.05 | 182 | 45.5 | +6.2 (+3.53%) | 26,825 |
| 6 Aug 2018 | INR | 176 | 179.65 | 173.85 | 175.8 | 43.95 | -0.1 (-0.06%) | 14,473 |
| 3 Aug 2018 | INR | 178.75 | 179.25 | 175.15 | 175.9 | 43.975 | -0.1 (-0.06%) | 18,378 |
| 2 Aug 2018 | INR | 174.85 | 178 | 170.5 | 176 | 44 | -0.5 (-0.28%) | 27,134 |
| 1 Aug 2018 | INR | 176.25 | 179.9 | 175.05 | 176.5 | 44.125 | -0.65 (-0.37%) | 15,330 |
