| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 129.7 | 130.35 | 128 | 129.45 | 129.45 | +2.65 (+2.09%) | 198,939 |
| 12 Sep 2018 | INR | 130.1 | 131.5 | 126 | 126.8 | 126.8 | -5.8 (-4.37%) | 408,737 |
| 11 Sep 2018 | INR | 137.85 | 138.4 | 130.95 | 132.6 | 132.6 | -5.2 (-3.77%) | 334,794 |
| 10 Sep 2018 | INR | 139 | 140.25 | 136.6 | 137.8 | 137.8 | -1.4 (-1.01%) | 210,570 |
| 7 Sep 2018 | INR | 139.7 | 140.9 | 138.5 | 139.2 | 139.2 | -1.2 (-0.85%) | 68,178 |
| 6 Sep 2018 | INR | 140 | 144 | 137.25 | 140.4 | 140.4 | +2 (+1.45%) | 287,893 |
| 5 Sep 2018 | INR | 141.75 | 141.75 | 137.15 | 138.4 | 138.4 | -1.75 (-1.25%) | 163,638 |
| 4 Sep 2018 | INR | 142 | 142.55 | 137.15 | 140.15 | 140.15 | +0.15 (+0.11%) | 286,702 |
| 3 Sep 2018 | INR | 136.75 | 142 | 134.55 | 140 | 140 | +4.5 (+3.32%) | 370,789 |
| 31 Aug 2018 | INR | 137.1 | 139.2 | 134.5 | 135.5 | 135.5 | -1.95 (-1.42%) | 171,258 |
| 30 Aug 2018 | INR | 135.9 | 139.4 | 131.1 | 137.45 | 137.45 | +3.75 (+2.80%) | 214,543 |
| 29 Aug 2018 | INR | 133 | 136.6 | 133 | 133.7 | 133.7 | -1.8 (-1.33%) | 110,658 |
| 28 Aug 2018 | INR | 137.2 | 140.5 | 134.6 | 135.5 | 135.5 | -2.9 (-2.10%) | 299,212 |
| 27 Aug 2018 | INR | 136 | 141 | 135.9 | 138.4 | 138.4 | +4 (+2.98%) | 297,173 |
| 24 Aug 2018 | INR | 134 | 136 | 131 | 134.4 | 134.4 | -0.45 (-0.33%) | 203,083 |
| 23 Aug 2018 | INR | 135.45 | 139.95 | 134 | 134.85 | 134.85 | -2.5 (-1.82%) | 178,067 |
| 21 Aug 2018 | INR | 139.2 | 141.9 | 136.7 | 137.35 | 137.35 | -1.85 (-1.33%) | 168,099 |
| 20 Aug 2018 | INR | 141 | 143.95 | 136.4 | 139.2 | 139.2 | -3.2 (-2.25%) | 198,848 |
| 17 Aug 2018 | INR | 141 | 144.4 | 140.25 | 142.4 | 142.4 | +1.3 (+0.92%) | 131,407 |
| 16 Aug 2018 | INR | 145 | 145.8 | 140.1 | 141.1 | 141.1 | -5.95 (-4.05%) | 191,864 |
| 14 Aug 2018 | INR | 140 | 147.7 | 139.95 | 147.05 | 147.05 | +6.35 (+4.51%) | 217,451 |
| 13 Aug 2018 | INR | 143.6 | 143.6 | 138.95 | 140.7 | 140.7 | -5.55 (-3.79%) | 213,952 |
| 10 Aug 2018 | INR | 151.95 | 151.95 | 145 | 146.25 | 146.25 | -4.65 (-3.08%) | 176,297 |
| 9 Aug 2018 | INR | 153.65 | 154.7 | 149 | 150.9 | 150.9 | -2.75 (-1.79%) | 197,026 |
| 8 Aug 2018 | INR | 157 | 157.8 | 151.2 | 153.65 | 153.65 | -4.05 (-2.57%) | 358,493 |
| 7 Aug 2018 | INR | 150.7 | 158.25 | 146.4 | 157.7 | 157.7 | +6.95 (+4.61%) | 895,407 |
| 6 Aug 2018 | INR | 157.45 | 159.5 | 149 | 150.75 | 150.75 | -2.25 (-1.47%) | 732,409 |
| 3 Aug 2018 | INR | 154 | 154.9 | 149.05 | 153 | 153 | +0.35 (+0.23%) | 414,807 |
| 2 Aug 2018 | INR | 148 | 155 | 146.45 | 152.65 | 152.65 | +2.85 (+1.90%) | 421,676 |
| 1 Aug 2018 | INR | 148 | 152.8 | 143.75 | 149.8 | 149.8 | +1.85 (+1.25%) | 521,598 |
