| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2018 | INR | 175 | 184.4 | 172 | 181.1 | 181.1 | +6.8 (+3.90%) | 107,268 |
| 6 Sep 2018 | INR | 174.95 | 175 | 171.15 | 174.3 | 174.3 | -0.6 (-0.34%) | 36,615 |
| 5 Sep 2018 | INR | 173.9 | 175.1 | 170 | 174.9 | 174.9 | +2.55 (+1.48%) | 86,292 |
| 4 Sep 2018 | INR | 174.4 | 176.7 | 171 | 172.35 | 172.35 | -0.8 (-0.46%) | 35,815 |
| 3 Sep 2018 | INR | 177.25 | 179.75 | 172.1 | 173.15 | 173.15 | -5.65 (-3.16%) | 51,428 |
| 31 Aug 2018 | INR | 176 | 180.05 | 176 | 178.8 | 178.8 | -1.05 (-0.58%) | 47,644 |
| 30 Aug 2018 | INR | 179.9 | 180 | 176.7 | 179.85 | 179.85 | +1.8 (+1.01%) | 33,234 |
| 29 Aug 2018 | INR | 178.05 | 180 | 176 | 178.05 | 178.05 | -1.6 (-0.89%) | 25,471 |
| 28 Aug 2018 | INR | 183.55 | 189.6 | 178.05 | 179.65 | 179.65 | -5.7 (-3.08%) | 38,181 |
| 27 Aug 2018 | INR | 183.9 | 187.45 | 181.85 | 185.35 | 185.35 | +3.5 (+1.92%) | 26,260 |
| 24 Aug 2018 | INR | 191.05 | 193.7 | 177.5 | 181.85 | 181.85 | -8.95 (-4.69%) | 101,638 |
| 23 Aug 2018 | INR | 194.45 | 194.45 | 190 | 190.8 | 190.8 | -1.95 (-1.01%) | 20,679 |
| 21 Aug 2018 | INR | 195.9 | 196.05 | 191 | 192.75 | 192.75 | -1.15 (-0.59%) | 21,618 |
| 20 Aug 2018 | INR | 199.2 | 199.2 | 192.2 | 193.9 | 193.9 | -1.8 (-0.92%) | 18,205 |
| 17 Aug 2018 | INR | 197.95 | 202 | 194.8 | 195.7 | 195.7 | +0.4 (+0.20%) | 24,006 |
| 16 Aug 2018 | INR | 201.05 | 205.65 | 193.1 | 195.3 | 195.3 | -5.9 (-2.93%) | 25,564 |
| 14 Aug 2018 | INR | 212.05 | 214.65 | 199 | 201.2 | 201.2 | -8.25 (-3.94%) | 39,191 |
| 13 Aug 2018 | INR | 207 | 211 | 205.85 | 209.45 | 209.45 | -1.1 (-0.52%) | 7,302 |
| 10 Aug 2018 | INR | 215.4 | 217.75 | 209.1 | 210.55 | 210.55 | -5.5 (-2.55%) | 13,614 |
| 9 Aug 2018 | INR | 219 | 222.05 | 215 | 216.05 | 216.05 | -2.6 (-1.19%) | 21,477 |
| 8 Aug 2018 | INR | 224.4 | 224.4 | 216.35 | 218.65 | 218.65 | -4.75 (-2.13%) | 19,084 |
| 7 Aug 2018 | INR | 222.15 | 226.45 | 222 | 223.4 | 223.4 | -0.3 (-0.13%) | 15,401 |
| 6 Aug 2018 | INR | 220.3 | 230 | 220 | 223.7 | 223.7 | +2.75 (+1.24%) | 35,113 |
| 3 Aug 2018 | INR | 218.95 | 225 | 218 | 220.95 | 220.95 | +3.75 (+1.73%) | 25,385 |
| 2 Aug 2018 | INR | 214.45 | 225 | 209 | 217.2 | 217.2 | +3.65 (+1.71%) | 27,993 |
| 1 Aug 2018 | INR | 213.95 | 219 | 211.5 | 213.55 | 213.55 | +0.8 (+0.38%) | 11,804 |
| 31 Jul 2018 | INR | 210.35 | 221 | 210.35 | 212.75 | 212.75 | -0.85 (-0.40%) | 20,328 |
| 30 Jul 2018 | INR | 215.45 | 216.5 | 208.4 | 213.6 | 213.6 | -2.8 (-1.29%) | 10,974 |
| 27 Jul 2018 | INR | 212.05 | 218.8 | 206.75 | 216.4 | 216.4 | +4.85 (+2.29%) | 30,745 |
| 26 Jul 2018 | INR | 204.6 | 214.35 | 201.5 | 211.55 | 211.55 | +9.9 (+4.91%) | 38,997 |
