| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 175.4 | 175.4 | 160.2 | 166.25 | 33.25 | -2.8 (-1.66%) | 11,348 |
| 11 Sep 2018 | INR | 184.9 | 184.9 | 166 | 169.05 | 33.81 | -8 (-4.52%) | 14,293 |
| 10 Sep 2018 | INR | 188 | 188 | 175 | 177.05 | 35.41 | -9.65 (-5.17%) | 13,100 |
| 7 Sep 2018 | INR | 188 | 190 | 177 | 186.7 | 37.34 | +1.3 (+0.70%) | 17,227 |
| 6 Sep 2018 | INR | 188.35 | 189.95 | 184.1 | 185.4 | 37.08 | -2.85 (-1.51%) | 13,576 |
| 5 Sep 2018 | INR | 192 | 192 | 181.65 | 188.25 | 37.65 | -4.35 (-2.26%) | 13,989 |
| 4 Sep 2018 | INR | 182.4 | 197.9 | 173 | 192.6 | 38.52 | +12.15 (+6.73%) | 31,336 |
| 3 Sep 2018 | INR | 185 | 189 | 178.1 | 180.45 | 36.09 | -1.9 (-1.04%) | 19,310 |
| 31 Aug 2018 | INR | 174 | 195 | 171 | 182.35 | 36.47 | +12.35 (+7.26%) | 27,773 |
| 30 Aug 2018 | INR | 154 | 183 | 151.5 | 170 | 34 | +17.2 (+11.26%) | 21,311 |
| 29 Aug 2018 | INR | 152.85 | 157.95 | 151.05 | 152.8 | 30.56 | 0.0 (0.0%) | 13,258 |
| 28 Aug 2018 | INR | 152 | 154.75 | 151 | 152.8 | 30.56 | +2.75 (+1.83%) | 11,173 |
| 27 Aug 2018 | INR | 155.7 | 155.7 | 149.05 | 150.05 | 30.01 | -1.3 (-0.86%) | 9,812 |
| 24 Aug 2018 | INR | 149 | 157.1 | 147 | 151.35 | 30.27 | +1.55 (+1.03%) | 16,941 |
| 23 Aug 2018 | INR | 152 | 154.65 | 148 | 149.8 | 29.96 | -2.3 (-1.51%) | 12,268 |
| 21 Aug 2018 | INR | 148.75 | 153.9 | 148.05 | 152.1 | 30.42 | +3.1 (+2.08%) | 8,418 |
| 20 Aug 2018 | INR | 158 | 158 | 148.25 | 149 | 29.8 | -0.55 (-0.37%) | 10,066 |
| 17 Aug 2018 | INR | 157 | 157.1 | 148.15 | 149.55 | 29.91 | -2.95 (-1.93%) | 11,612 |
| 16 Aug 2018 | INR | 152.45 | 154.85 | 151 | 152.5 | 30.5 | -2.1 (-1.36%) | 10,115 |
| 14 Aug 2018 | INR | 155 | 157 | 150.2 | 154.6 | 30.92 | -1.1 (-0.71%) | 10,868 |
| 13 Aug 2018 | INR | 154 | 158.4 | 152.3 | 155.7 | 31.14 | +0.5 (+0.32%) | 11,123 |
| 10 Aug 2018 | INR | 160.2 | 160.2 | 152.25 | 155.2 | 31.04 | -1.9 (-1.21%) | 9,231 |
| 9 Aug 2018 | INR | 165.1 | 165.15 | 155 | 157.1 | 31.42 | +0.15 (+0.10%) | 16,680 |
| 8 Aug 2018 | INR | 161 | 161.8 | 156.5 | 156.95 | 31.39 | -3.45 (-2.15%) | 8,801 |
| 7 Aug 2018 | INR | 163 | 164.9 | 157.2 | 160.4 | 32.08 | -2 (-1.23%) | 10,184 |
| 6 Aug 2018 | INR | 161.85 | 164.9 | 157 | 162.4 | 32.48 | +7 (+4.50%) | 9,139 |
| 3 Aug 2018 | INR | 159.85 | 161.5 | 155 | 155.4 | 31.08 | -6.05 (-3.75%) | 12,762 |
| 2 Aug 2018 | INR | 152.35 | 161.9 | 152 | 161.45 | 32.29 | +9.85 (+6.50%) | 11,185 |
| 1 Aug 2018 | INR | 148.4 | 154.9 | 148.05 | 151.6 | 30.32 | +2.6 (+1.74%) | 5,320 |
| 31 Jul 2018 | INR | 156.95 | 156.95 | 148.15 | 149 | 29.8 | -4.35 (-2.84%) | 14,325 |
