| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 165.8 | 168.35 | 157.1 | 161.75 | 161.75 | -4.05 (-2.44%) | 769,872 |
| 12 Sep 2018 | INR | 165.1 | 168 | 162 | 165.8 | 165.8 | -0.8 (-0.48%) | 6,926 |
| 11 Sep 2018 | INR | 172.45 | 172.45 | 165.5 | 166.6 | 166.6 | -5.15 (-3.00%) | 8,119 |
| 10 Sep 2018 | INR | 176 | 176.1 | 168 | 171.75 | 171.75 | -2.1 (-1.21%) | 7,217 |
| 7 Sep 2018 | INR | 175 | 176.65 | 173.5 | 173.85 | 173.85 | -1.3 (-0.74%) | 5,136 |
| 6 Sep 2018 | INR | 173.1 | 177.3 | 173.1 | 175.15 | 175.15 | -0.3 (-0.17%) | 3,285 |
| 5 Sep 2018 | INR | 179.2 | 180 | 170.1 | 175.45 | 175.45 | -1.85 (-1.04%) | 17,676 |
| 4 Sep 2018 | INR | 181.75 | 181.75 | 177 | 177.3 | 177.3 | -2.1 (-1.17%) | 6,754 |
| 3 Sep 2018 | INR | 175.5 | 181.75 | 171 | 179.4 | 179.4 | +3.15 (+1.79%) | 10,489 |
| 31 Aug 2018 | INR | 175 | 179.9 | 175 | 176.25 | 176.25 | -1.85 (-1.04%) | 3,775 |
| 30 Aug 2018 | INR | 172 | 179.5 | 170.3 | 178.1 | 178.1 | +3.8 (+2.18%) | 8,645 |
| 29 Aug 2018 | INR | 172.3 | 179 | 172.3 | 174.3 | 174.3 | -0.8 (-0.46%) | 7,255 |
| 28 Aug 2018 | INR | 174.9 | 176.8 | 174.25 | 175.1 | 175.1 | +2.15 (+1.24%) | 18,925 |
| 27 Aug 2018 | INR | 176 | 176.6 | 172.55 | 172.95 | 172.95 | -0.5 (-0.29%) | 11,919 |
| 24 Aug 2018 | INR | 177.1 | 177.1 | 172.7 | 173.45 | 173.45 | -3.35 (-1.89%) | 7,887 |
| 23 Aug 2018 | INR | 183.95 | 183.95 | 175.6 | 176.8 | 176.8 | -7.15 (-3.89%) | 40,483 |
| 21 Aug 2018 | INR | 180.2 | 184.6 | 180.2 | 183.95 | 183.95 | -0.8 (-0.43%) | 14,486 |
| 20 Aug 2018 | INR | 188 | 188 | 182.15 | 184.75 | 184.75 | -2.5 (-1.34%) | 22,352 |
| 17 Aug 2018 | INR | 185 | 188 | 179.55 | 187.25 | 187.25 | +2.7 (+1.46%) | 85,887 |
| 16 Aug 2018 | INR | 175 | 186 | 170.8 | 184.55 | 184.55 | +15.6 (+9.23%) | 107,918 |
| 14 Aug 2018 | INR | 165.4 | 174 | 161.15 | 168.95 | 168.95 | +4.95 (+3.02%) | 8,414 |
| 13 Aug 2018 | INR | 165.25 | 167.95 | 162.1 | 164 | 164 | -1.4 (-0.85%) | 2,447 |
| 10 Aug 2018 | INR | 166.6 | 168.5 | 161.15 | 165.4 | 165.4 | -0.45 (-0.27%) | 5,419 |
| 9 Aug 2018 | INR | 167.05 | 167.7 | 165 | 165.85 | 165.85 | -0.5 (-0.30%) | 3,861 |
| 8 Aug 2018 | INR | 167 | 168.95 | 165.2 | 166.35 | 166.35 | +0.65 (+0.39%) | 9,803 |
| 7 Aug 2018 | INR | 171 | 171 | 165 | 165.7 | 165.7 | -3.5 (-2.07%) | 7,708 |
| 6 Aug 2018 | INR | 166.65 | 171.9 | 163.65 | 169.2 | 169.2 | +2.95 (+1.77%) | 8,157 |
| 3 Aug 2018 | INR | 168.75 | 169.15 | 165.1 | 166.25 | 166.25 | -0.3 (-0.18%) | 7,552 |
| 2 Aug 2018 | INR | 168.3 | 169.4 | 165.5 | 166.55 | 166.55 | -1.2 (-0.72%) | 8,087 |
| 1 Aug 2018 | INR | 168.7 | 169 | 166 | 167.75 | 167.75 | -0.7 (-0.42%) | 4,260 |
