| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 188.5 | 189.45 | 183.1 | 183.9 | 183.9 | -3.55 (-1.89%) | 56,450 |
| 12 Sep 2018 | INR | 177.55 | 195.3 | 177.1 | 187.45 | 187.45 | +9.45 (+5.31%) | 112,894 |
| 11 Sep 2018 | INR | 184.4 | 185 | 177.5 | 178 | 178 | -4.75 (-2.60%) | 75,482 |
| 10 Sep 2018 | INR | 183 | 186.75 | 182 | 182.75 | 182.75 | +1.45 (+0.80%) | 32,117 |
| 7 Sep 2018 | INR | 181.15 | 184 | 179.2 | 181.3 | 181.3 | +2.35 (+1.31%) | 59,137 |
| 6 Sep 2018 | INR | 185 | 185 | 175.1 | 178.95 | 178.95 | -2.3 (-1.27%) | 88,871 |
| 5 Sep 2018 | INR | 186.5 | 189.1 | 176.65 | 181.25 | 181.25 | -5.7 (-3.05%) | 93,401 |
| 4 Sep 2018 | INR | 194.9 | 194.9 | 185 | 186.95 | 186.95 | -5.25 (-2.73%) | 91,316 |
| 3 Sep 2018 | INR | 189.5 | 198 | 189 | 192.2 | 192.2 | +1.25 (+0.65%) | 69,862 |
| 31 Aug 2018 | INR | 192.25 | 192.7 | 185.5 | 190.95 | 190.95 | -0.5 (-0.26%) | 79,188 |
| 30 Aug 2018 | INR | 198 | 198.65 | 189.9 | 191.45 | 191.45 | -7.4 (-3.72%) | 76,871 |
| 29 Aug 2018 | INR | 195.55 | 199.8 | 195.15 | 198.85 | 198.85 | +3.8 (+1.95%) | 54,176 |
| 28 Aug 2018 | INR | 197 | 198 | 193 | 195.05 | 195.05 | +1.6 (+0.83%) | 76,054 |
| 27 Aug 2018 | INR | 187 | 196.9 | 187 | 193.45 | 193.45 | +6.4 (+3.42%) | 73,595 |
| 24 Aug 2018 | INR | 190 | 192.9 | 185 | 187.05 | 187.05 | -1.7 (-0.90%) | 75,297 |
| 23 Aug 2018 | INR | 194.9 | 194.95 | 188.15 | 188.75 | 188.75 | -4.2 (-2.18%) | 75,454 |
| 21 Aug 2018 | INR | 191.25 | 193.9 | 187.25 | 192.95 | 192.95 | +5.65 (+3.02%) | 51,792 |
| 20 Aug 2018 | INR | 188 | 188.5 | 182.25 | 187.3 | 187.3 | +4.55 (+2.49%) | 61,382 |
| 17 Aug 2018 | INR | 184 | 187 | 180.2 | 182.75 | 182.75 | +2.5 (+1.39%) | 39,506 |
| 16 Aug 2018 | INR | 179.25 | 183.55 | 179 | 180.25 | 180.25 | +0.65 (+0.36%) | 45,141 |
| 14 Aug 2018 | INR | 177 | 181.4 | 177 | 179.6 | 179.6 | +1.4 (+0.79%) | 42,737 |
| 13 Aug 2018 | INR | 174.5 | 179.9 | 172 | 178.2 | 178.2 | +3.7 (+2.12%) | 59,960 |
| 10 Aug 2018 | INR | 188 | 204 | 172 | 174.5 | 174.5 | -5.4 (-3.00%) | 194,331 |
| 9 Aug 2018 | INR | 171 | 183 | 170 | 179.9 | 179.9 | +9.9 (+5.82%) | 42,641 |
| 8 Aug 2018 | INR | 171 | 173.25 | 169 | 170 | 170 | -1.35 (-0.79%) | 58,202 |
| 7 Aug 2018 | INR | 172.55 | 174.8 | 171 | 171.35 | 171.35 | -1.2 (-0.70%) | 41,304 |
| 6 Aug 2018 | INR | 172.25 | 174.2 | 171 | 172.55 | 172.55 | +1.25 (+0.73%) | 37,793 |
| 3 Aug 2018 | INR | 172.25 | 174.6 | 171 | 171.3 | 171.3 | -0.7 (-0.41%) | 47,605 |
| 2 Aug 2018 | INR | 172.25 | 173.55 | 170.3 | 172 | 172 | -1.25 (-0.72%) | 36,440 |
| 1 Aug 2018 | INR | 174.7 | 174.7 | 171.7 | 173.25 | 173.25 | +1.6 (+0.93%) | 53,119 |
