| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 160.25 | 165 | 160.25 | 163.05 | 163.05 | +4.2 (+2.64%) | 788,752 |
| 12 Sep 2018 | INR | 162.6 | 163.9 | 157 | 158.85 | 158.85 | -2.95 (-1.82%) | 738,264 |
| 11 Sep 2018 | INR | 159.35 | 163.25 | 159.35 | 161.8 | 161.8 | +3.45 (+2.18%) | 598,576 |
| 10 Sep 2018 | INR | 164 | 164 | 157.8 | 158.35 | 158.35 | -6.05 (-3.68%) | 227,461 |
| 7 Sep 2018 | INR | 162.9 | 166.55 | 161.15 | 164.4 | 164.4 | +2.35 (+1.45%) | 860,607 |
| 6 Sep 2018 | INR | 162.8 | 166.3 | 161.25 | 162.05 | 162.05 | +1.05 (+0.65%) | 743,834 |
| 5 Sep 2018 | INR | 161.85 | 165 | 158.15 | 161 | 161 | -0.65 (-0.40%) | 326,496 |
| 4 Sep 2018 | INR | 167 | 169.5 | 160 | 161.65 | 161.65 | -5.25 (-3.15%) | 333,634 |
| 3 Sep 2018 | INR | 166 | 174 | 165.15 | 166.9 | 166.9 | +1.75 (+1.06%) | 680,554 |
| 31 Aug 2018 | INR | 170.1 | 174.8 | 163.65 | 165.15 | 165.15 | -5.3 (-3.11%) | 645,653 |
| 30 Aug 2018 | INR | 164.45 | 174.8 | 164.45 | 170.45 | 170.45 | +7.8 (+4.80%) | 2,341,562 |
| 29 Aug 2018 | INR | 161.4 | 165.95 | 157.25 | 162.65 | 162.65 | +1.45 (+0.90%) | 1,348,417 |
| 28 Aug 2018 | INR | 157 | 172.4 | 156.5 | 161.2 | 161.2 | +9.15 (+6.02%) | 6,283,082 |
| 27 Aug 2018 | INR | 147 | 153.75 | 146.5 | 152.05 | 152.05 | +4.5 (+3.05%) | 614,885 |
| 24 Aug 2018 | INR | 147.5 | 149 | 147.05 | 147.55 | 147.55 | -2.3 (-1.53%) | 321,875 |
| 23 Aug 2018 | INR | 153 | 155 | 149.5 | 149.85 | 149.85 | -3.2 (-2.09%) | 702,002 |
| 21 Aug 2018 | INR | 148.25 | 155.5 | 147.1 | 153.05 | 153.05 | +3.3 (+2.20%) | 856,207 |
| 20 Aug 2018 | INR | 151 | 152.8 | 148.5 | 149.75 | 149.75 | -2.85 (-1.87%) | 1,035,572 |
| 17 Aug 2018 | INR | 144.5 | 155 | 144.1 | 152.6 | 152.6 | +10.7 (+7.54%) | 1,414,266 |
| 16 Aug 2018 | INR | 137 | 143.2 | 136 | 141.9 | 141.9 | +3.95 (+2.86%) | 945,602 |
| 14 Aug 2018 | INR | 137.5 | 140.2 | 136.5 | 137.95 | 137.95 | -0.15 (-0.11%) | 307,557 |
| 13 Aug 2018 | INR | 138.8 | 139.45 | 137.4 | 138.1 | 138.1 | -0.7 (-0.50%) | 208,230 |
| 10 Aug 2018 | INR | 140.6 | 141.95 | 138.15 | 138.8 | 138.8 | -1.1 (-0.79%) | 186,785 |
| 9 Aug 2018 | INR | 140.45 | 142.75 | 139.3 | 139.9 | 139.9 | -1.05 (-0.74%) | 289,868 |
| 8 Aug 2018 | INR | 142.1 | 143.4 | 140.35 | 140.95 | 140.95 | -1 (-0.70%) | 171,055 |
| 7 Aug 2018 | INR | 143.45 | 144.65 | 140.85 | 141.95 | 141.95 | -1.8 (-1.25%) | 191,645 |
| 6 Aug 2018 | INR | 144 | 146.75 | 143.1 | 143.75 | 143.75 | -1.1 (-0.76%) | 166,840 |
| 3 Aug 2018 | INR | 143.7 | 147.6 | 143.5 | 144.85 | 144.85 | +1.35 (+0.94%) | 295,976 |
| 2 Aug 2018 | INR | 147.55 | 147.75 | 143.1 | 143.5 | 143.5 | -2.95 (-2.01%) | 134,857 |
| 1 Aug 2018 | INR | 147.4 | 149.2 | 145.05 | 146.45 | 146.45 | -0.05 (-0.03%) | 140,164 |
