| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 131.9 | 140 | 131.9 | 138.55 | 138.55 | +7.15 (+5.44%) | 145,553 |
| 12 Sep 2018 | INR | 132 | 133.9 | 129 | 131.4 | 131.4 | -0.6 (-0.45%) | 74,879 |
| 11 Sep 2018 | INR | 133.4 | 135 | 130.9 | 132 | 132 | -1.55 (-1.16%) | 60,707 |
| 10 Sep 2018 | INR | 135.4 | 137.4 | 133.2 | 133.55 | 133.55 | -2.65 (-1.95%) | 96,363 |
| 7 Sep 2018 | INR | 136.05 | 137 | 135.1 | 136.2 | 136.2 | +0.35 (+0.26%) | 57,567 |
| 6 Sep 2018 | INR | 139 | 139 | 135.15 | 135.85 | 135.85 | -1.75 (-1.27%) | 79,526 |
| 5 Sep 2018 | INR | 138.6 | 140 | 136.2 | 137.6 | 137.6 | -0.4 (-0.29%) | 124,019 |
| 4 Sep 2018 | INR | 141 | 141.9 | 137.3 | 138 | 138 | -3.2 (-2.27%) | 71,985 |
| 3 Sep 2018 | INR | 141.5 | 143.2 | 140.15 | 141.2 | 141.2 | +1.05 (+0.75%) | 84,963 |
| 31 Aug 2018 | INR | 139 | 141.75 | 139 | 140.15 | 140.15 | +1.5 (+1.08%) | 69,984 |
| 30 Aug 2018 | INR | 141.75 | 141.9 | 137.1 | 138.65 | 138.65 | -1.6 (-1.14%) | 120,468 |
| 29 Aug 2018 | INR | 141.15 | 142.15 | 139.3 | 140.25 | 140.25 | -1.45 (-1.02%) | 56,554 |
| 28 Aug 2018 | INR | 141 | 143.3 | 141 | 141.7 | 141.7 | -0.15 (-0.11%) | 49,486 |
| 27 Aug 2018 | INR | 143.7 | 144.85 | 140.65 | 141.85 | 141.85 | -1.85 (-1.29%) | 64,182 |
| 24 Aug 2018 | INR | 143 | 144.9 | 141.5 | 143.7 | 143.7 | +0.65 (+0.45%) | 65,532 |
| 23 Aug 2018 | INR | 143.55 | 144.5 | 141.6 | 143.05 | 143.05 | -0.45 (-0.31%) | 84,554 |
| 21 Aug 2018 | INR | 142.9 | 144.95 | 142.9 | 143.5 | 143.5 | -0.65 (-0.45%) | 60,176 |
| 20 Aug 2018 | INR | 143.5 | 147 | 142 | 144.15 | 144.15 | +1.95 (+1.37%) | 119,142 |
| 17 Aug 2018 | INR | 142 | 145.3 | 140.3 | 142.2 | 142.2 | +0.4 (+0.28%) | 108,099 |
| 16 Aug 2018 | INR | 140.5 | 142 | 139.1 | 141.8 | 141.8 | +1.3 (+0.93%) | 73,283 |
| 14 Aug 2018 | INR | 143.95 | 143.95 | 138.55 | 140.5 | 140.5 | -1.6 (-1.13%) | 100,977 |
| 13 Aug 2018 | INR | 145 | 145 | 141.4 | 142.1 | 142.1 | -1.1 (-0.77%) | 54,461 |
| 10 Aug 2018 | INR | 145.9 | 145.9 | 140.75 | 143.2 | 143.2 | +1 (+0.70%) | 102,337 |
| 9 Aug 2018 | INR | 148.55 | 150.5 | 140.3 | 142.2 | 142.2 | -5.9 (-3.98%) | 173,071 |
| 8 Aug 2018 | INR | 152.7 | 153 | 146.25 | 148.1 | 148.1 | -4.05 (-2.66%) | 452,196 |
| 7 Aug 2018 | INR | 151.5 | 154.55 | 150.1 | 152.15 | 152.15 | +1 (+0.66%) | 127,722 |
| 6 Aug 2018 | INR | 149.8 | 152.3 | 147.5 | 151.15 | 151.15 | +1.6 (+1.07%) | 75,697 |
| 3 Aug 2018 | INR | 148 | 150.5 | 146.65 | 149.55 | 149.55 | +2.5 (+1.70%) | 91,080 |
| 2 Aug 2018 | INR | 147.75 | 149.5 | 146.1 | 147.05 | 147.05 | -2.05 (-1.37%) | 71,314 |
| 1 Aug 2018 | INR | 147.8 | 149.9 | 145.55 | 149.1 | 149.1 | +2.5 (+1.71%) | 105,210 |
