| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Sep 2018 | INR | 125.5 | 129 | 117.85 | 122.05 | 122.05 | -4.8 (-3.78%) | 275,120 |
| 27 Sep 2018 | INR | 133.1 | 133.1 | 125.8 | 126.85 | 126.85 | -6.7 (-5.02%) | 121,836 |
| 26 Sep 2018 | INR | 132.25 | 136.95 | 130.8 | 133.55 | 133.55 | +3.4 (+2.61%) | 201,030 |
| 25 Sep 2018 | INR | 128.95 | 132.15 | 123.5 | 130.15 | 130.15 | +0.8 (+0.62%) | 280,025 |
| 24 Sep 2018 | INR | 132.9 | 135.25 | 126.7 | 129.35 | 129.35 | -3.55 (-2.67%) | 186,498 |
| 21 Sep 2018 | INR | 138.55 | 140.9 | 123.5 | 132.9 | 132.9 | -4.9 (-3.56%) | 290,690 |
| 19 Sep 2018 | INR | 141.15 | 141.6 | 137 | 137.8 | 137.8 | -2.35 (-1.68%) | 135,767 |
| 18 Sep 2018 | INR | 144.85 | 145.5 | 139.3 | 140.15 | 140.15 | -4.3 (-2.98%) | 76,264 |
| 17 Sep 2018 | INR | 147.4 | 147.4 | 143.8 | 144.45 | 144.45 | -3.6 (-2.43%) | 68,192 |
| 14 Sep 2018 | INR | 145.2 | 148.95 | 145.2 | 148.05 | 148.05 | +3.35 (+2.32%) | 73,722 |
| 12 Sep 2018 | INR | 145 | 148.6 | 141.7 | 144.7 | 144.7 | +0.1 (+0.07%) | 168,358 |
| 11 Sep 2018 | INR | 148.6 | 151.55 | 143.7 | 144.6 | 144.6 | -4.65 (-3.12%) | 142,599 |
| 10 Sep 2018 | INR | 157.9 | 157.9 | 148.55 | 149.25 | 149.25 | -7.85 (-5.00%) | 133,398 |
| 7 Sep 2018 | INR | 157 | 158 | 151.15 | 157.1 | 157.1 | +4.6 (+3.02%) | 505,935 |
| 6 Sep 2018 | INR | 150.7 | 153.55 | 148.8 | 152.5 | 152.5 | +2.35 (+1.57%) | 136,222 |
| 5 Sep 2018 | INR | 154 | 154.05 | 148.15 | 150.15 | 150.15 | -3.3 (-2.15%) | 1,415,480 |
| 4 Sep 2018 | INR | 161.45 | 161.45 | 152.3 | 153.45 | 153.45 | -6.1 (-3.82%) | 329,317 |
| 3 Sep 2018 | INR | 157.6 | 163.2 | 157.35 | 159.55 | 159.55 | +0.95 (+0.60%) | 142,993 |
| 31 Aug 2018 | INR | 159 | 160.05 | 156.5 | 158.6 | 158.6 | -0.15 (-0.09%) | 100,099 |
| 30 Aug 2018 | INR | 157.3 | 161.15 | 154.45 | 158.75 | 158.75 | +0.5 (+0.32%) | 142,004 |
| 29 Aug 2018 | INR | 153.8 | 160.2 | 153 | 158.25 | 158.25 | +4 (+2.59%) | 1,400,071 |
| 28 Aug 2018 | INR | 145.9 | 157.1 | 144.75 | 154.25 | 154.25 | +9.25 (+6.38%) | 557,479 |
| 27 Aug 2018 | INR | 144.1 | 146.6 | 144.1 | 145 | 145 | +0.95 (+0.66%) | 47,025 |
| 24 Aug 2018 | INR | 143.2 | 147.25 | 142.85 | 144.05 | 144.05 | -0.1 (-0.07%) | 161,850 |
| 23 Aug 2018 | INR | 143 | 145 | 141 | 144.15 | 144.15 | +1.2 (+0.84%) | 125,288 |
| 21 Aug 2018 | INR | 143.9 | 145.45 | 142.15 | 142.95 | 142.95 | -0.15 (-0.10%) | 66,336 |
| 20 Aug 2018 | INR | 141 | 144.25 | 141 | 143.1 | 143.1 | +2.1 (+1.49%) | 200,731 |
| 17 Aug 2018 | INR | 139.1 | 142.85 | 139.05 | 141 | 141 | +1.6 (+1.15%) | 613,925 |
| 16 Aug 2018 | INR | 141.1 | 142.9 | 138.2 | 139.4 | 139.4 | -2.6 (-1.83%) | 1,579,991 |
| 14 Aug 2018 | INR | 142.15 | 143.5 | 140.95 | 142 | 142 | -0.15 (-0.11%) | 55,237 |
