| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 139 | 141.15 | 135.65 | 137.95 | 137.95 | +1 (+0.73%) | 758,541 |
| 12 Sep 2018 | INR | 138.5 | 139.4 | 134.85 | 136.95 | 136.95 | -1.2 (-0.87%) | 64,017 |
| 11 Sep 2018 | INR | 144.05 | 144.75 | 136 | 138.15 | 138.15 | -4.9 (-3.43%) | 71,494 |
| 10 Sep 2018 | INR | 140.5 | 145.6 | 139.2 | 143.05 | 143.05 | +3.05 (+2.18%) | 153,203 |
| 7 Sep 2018 | INR | 141.5 | 144.7 | 139.2 | 140 | 140 | -0.8 (-0.57%) | 162,210 |
| 6 Sep 2018 | INR | 142 | 143.75 | 140.15 | 140.8 | 140.8 | -0.85 (-0.60%) | 89,807 |
| 5 Sep 2018 | INR | 147 | 147.2 | 140.7 | 141.65 | 141.65 | -6 (-4.06%) | 143,813 |
| 4 Sep 2018 | INR | 155.85 | 156.5 | 145.55 | 147.65 | 147.65 | -7.45 (-4.80%) | 234,635 |
| 3 Sep 2018 | INR | 141.85 | 160 | 140.3 | 155.1 | 155.1 | +14 (+9.92%) | 455,435 |
| 31 Aug 2018 | INR | 141.45 | 143.5 | 140.75 | 141.1 | 141.1 | +0.1 (+0.07%) | 43,075 |
| 30 Aug 2018 | INR | 142 | 144.5 | 140.35 | 141 | 141 | 0.0 (0.0%) | 55,471 |
| 29 Aug 2018 | INR | 142 | 144.6 | 140 | 141 | 141 | -1.15 (-0.81%) | 41,838 |
| 28 Aug 2018 | INR | 144.15 | 146.65 | 141.45 | 142.15 | 142.15 | -2.9 (-2.00%) | 35,011 |
| 27 Aug 2018 | INR | 150.75 | 153.3 | 143.7 | 145.05 | 145.05 | -4.6 (-3.07%) | 95,316 |
| 24 Aug 2018 | INR | 153.7 | 157.9 | 147.6 | 149.65 | 149.65 | -3.6 (-2.35%) | 247,325 |
| 23 Aug 2018 | INR | 142.55 | 156.9 | 141.1 | 153.25 | 153.25 | +9.3 (+6.46%) | 322,617 |
| 21 Aug 2018 | INR | 150.1 | 151.35 | 143 | 143.95 | 143.95 | -7.4 (-4.89%) | 108,330 |
| 20 Aug 2018 | INR | 139.45 | 153.2 | 137.55 | 151.35 | 151.35 | +12.75 (+9.20%) | 358,429 |
| 17 Aug 2018 | INR | 133 | 143.35 | 132.45 | 138.6 | 138.6 | +7.45 (+5.68%) | 221,892 |
| 16 Aug 2018 | INR | 130.1 | 134.5 | 129.15 | 131.15 | 131.15 | +0.85 (+0.65%) | 29,111 |
| 14 Aug 2018 | INR | 131.1 | 134 | 129.9 | 130.3 | 130.3 | -0.25 (-0.19%) | 38,428 |
| 13 Aug 2018 | INR | 135 | 135 | 129 | 130.55 | 130.55 | -4.3 (-3.19%) | 49,280 |
| 10 Aug 2018 | INR | 139.6 | 147.65 | 127.75 | 134.85 | 134.85 | -4.1 (-2.95%) | 320,111 |
| 9 Aug 2018 | INR | 141.15 | 143.1 | 137.35 | 138.95 | 138.95 | -0.8 (-0.57%) | 49,945 |
| 8 Aug 2018 | INR | 142.1 | 143.75 | 138.8 | 139.75 | 139.75 | -1.4 (-0.99%) | 50,471 |
| 7 Aug 2018 | INR | 140.95 | 144.45 | 139.7 | 141.15 | 141.15 | +1.85 (+1.33%) | 74,154 |
| 6 Aug 2018 | INR | 142.6 | 143.8 | 138 | 139.3 | 139.3 | -1.95 (-1.38%) | 48,221 |
| 3 Aug 2018 | INR | 140.1 | 146.8 | 140 | 141.25 | 141.25 | +2.1 (+1.51%) | 106,573 |
| 2 Aug 2018 | INR | 140.9 | 140.95 | 138 | 139.15 | 139.15 | -0.2 (-0.14%) | 46,219 |
| 1 Aug 2018 | INR | 142.8 | 142.8 | 138.6 | 139.35 | 139.35 | -2 (-1.41%) | 50,143 |
