| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 126.6 | 132.8 | 124.5 | 131.95 | 128.1466 | +7.05 (+5.64%) | 3,895,514 |
| 12 Sep 2018 | INR | 124.1 | 125.35 | 119.8 | 124.9 | 121.2998 | +1.5 (+1.22%) | 1,826,212 |
| 11 Sep 2018 | INR | 125.6 | 125.65 | 122.4 | 123.4 | 119.8431 | -2.5 (-1.99%) | 1,233,461 |
| 10 Sep 2018 | INR | 126.4 | 128.7 | 124.7 | 125.9 | 122.271 | -0.55 (-0.43%) | 1,692,182 |
| 7 Sep 2018 | INR | 124.65 | 127.3 | 123.7 | 126.45 | 122.8051 | +1.75 (+1.40%) | 1,678,276 |
| 6 Sep 2018 | INR | 126 | 127.9 | 122.8 | 124.7 | 121.1056 | -0.25 (-0.20%) | 2,517,432 |
| 5 Sep 2018 | INR | 133 | 134 | 121.8 | 124.95 | 121.3484 | -7.9 (-5.95%) | 5,395,311 |
| 4 Sep 2018 | INR | 136.9 | 139.65 | 132.25 | 132.85 | 129.0207 | -2.95 (-2.17%) | 4,471,573 |
| 3 Sep 2018 | INR | 129.85 | 138.4 | 128.3 | 135.8 | 131.8856 | +7.55 (+5.89%) | 7,075,680 |
| 31 Aug 2018 | INR | 128 | 129.9 | 125.7 | 128.25 | 124.5533 | +0.55 (+0.43%) | 1,997,180 |
| 30 Aug 2018 | INR | 124.55 | 128.5 | 124.2 | 127.7 | 124.0191 | +3.15 (+2.53%) | 2,883,539 |
| 29 Aug 2018 | INR | 123.35 | 126.95 | 122.7 | 124.55 | 120.9599 | +1.2 (+0.97%) | 1,880,016 |
| 28 Aug 2018 | INR | 124 | 125.85 | 122.8 | 123.35 | 119.7945 | +0.05 (+0.04%) | 998,918 |
| 27 Aug 2018 | INR | 124.4 | 125.65 | 122.5 | 123.3 | 119.7459 | -0.95 (-0.76%) | 1,586,957 |
| 24 Aug 2018 | INR | 124.55 | 124.9 | 122.3 | 124.25 | 120.6686 | -0.2 (-0.16%) | 797,556 |
| 23 Aug 2018 | INR | 126 | 126.4 | 123.3 | 124.45 | 120.8628 | -1.2 (-0.96%) | 797,048 |
| 21 Aug 2018 | INR | 125.85 | 126.3 | 123.3 | 125.65 | 122.0282 | +0.75 (+0.60%) | 1,145,566 |
| 20 Aug 2018 | INR | 123.05 | 125.7 | 121.65 | 124.9 | 121.2998 | +2.9 (+2.38%) | 1,766,473 |
| 17 Aug 2018 | INR | 120.7 | 123.75 | 120.2 | 122 | 118.4834 | +1.35 (+1.12%) | 2,067,994 |
| 16 Aug 2018 | INR | 119.85 | 121.55 | 118.65 | 120.65 | 117.1723 | +0.8 (+0.67%) | 1,521,832 |
| 14 Aug 2018 | INR | 122.7 | 122.7 | 119.25 | 119.85 | 116.3954 | -2.95 (-2.40%) | 3,305,522 |
| 13 Aug 2018 | INR | 126.1 | 126.25 | 122.4 | 122.8 | 119.2604 | -3.25 (-2.58%) | 1,241,639 |
| 10 Aug 2018 | INR | 126.8 | 129 | 125.25 | 126.05 | 122.4167 | -1.2 (-0.94%) | 2,168,763 |
| 9 Aug 2018 | INR | 133.55 | 136.4 | 125.75 | 127.25 | 123.5821 | -5.6 (-4.22%) | 4,649,329 |
| 8 Aug 2018 | INR | 131.6 | 134.95 | 131.6 | 132.85 | 129.0207 | +0.35 (+0.26%) | 800,316 |
| 7 Aug 2018 | INR | 134.9 | 136 | 131.8 | 132.5 | 128.6808 | -2.05 (-1.52%) | 963,541 |
| 6 Aug 2018 | INR | 135.05 | 138 | 133.8 | 134.55 | 130.6717 | -1.15 (-0.85%) | 983,950 |
| 3 Aug 2018 | INR | 136 | 137.65 | 135.05 | 135.7 | 131.7885 | +0.3 (+0.22%) | 864,123 |
| 2 Aug 2018 | INR | 137.6 | 137.65 | 134.5 | 135.4 | 131.4972 | -2.25 (-1.63%) | 793,764 |
| 1 Aug 2018 | INR | 137.9 | 138.55 | 136.3 | 137.65 | 133.6823 | +1.7 (+1.25%) | 2,886,057 |
