| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 134 | 134 | 133 | 133.4 | 66.7 | +1.6 (+1.21%) | 13,282 |
| 12 Sep 2018 | INR | 134.8 | 135.06 | 130 | 131.8 | 65.9 | -2.7 (-2.01%) | 25,508 |
| 11 Sep 2018 | INR | 137.64 | 138.2 | 132.5 | 134.5 | 67.25 | -0.5 (-0.37%) | 35,346 |
| 10 Sep 2018 | INR | 136 | 136 | 132.1 | 135 | 67.5 | +0.7 (+0.52%) | 41,788 |
| 7 Sep 2018 | INR | 136 | 136.94 | 132.56 | 134.3 | 67.15 | -2.56 (-1.87%) | 33,780 |
| 6 Sep 2018 | INR | 133 | 146.94 | 132.76 | 136.86 | 68.43 | +3.86 (+2.90%) | 57,510 |
| 5 Sep 2018 | INR | 133 | 135.3 | 131.56 | 133 | 66.5 | +0.24 (+0.18%) | 18,324 |
| 4 Sep 2018 | INR | 136 | 138 | 131.5 | 132.76 | 66.38 | -4.1 (-3.00%) | 70,822 |
| 3 Sep 2018 | INR | 140 | 141 | 125 | 136.86 | 68.43 | -2.4 (-1.72%) | 48,644 |
| 31 Aug 2018 | INR | 141 | 141 | 139 | 139.26 | 69.63 | +0.26 (+0.19%) | 50,622 |
| 30 Aug 2018 | INR | 141 | 142 | 137.5 | 139 | 69.5 | -4.76 (-3.31%) | 19,724 |
| 29 Aug 2018 | INR | 141 | 147.94 | 140 | 143.76 | 71.88 | +3.16 (+2.25%) | 80,304 |
| 28 Aug 2018 | INR | 148.44 | 148.44 | 138.94 | 140.6 | 70.3 | -5 (-3.43%) | 44,702 |
| 27 Aug 2018 | INR | 148.94 | 153 | 139 | 145.6 | 72.8 | -0.5 (-0.34%) | 35,578 |
| 24 Aug 2018 | INR | 142 | 149.5 | 141 | 146.1 | 73.05 | +3.5 (+2.45%) | 44,380 |
| 23 Aug 2018 | INR | 138.5 | 152 | 136.06 | 142.6 | 71.3 | +4.54 (+3.29%) | 41,500 |
| 21 Aug 2018 | INR | 138 | 142 | 138 | 138.06 | 69.03 | +0.06 (+0.04%) | 28,780 |
| 20 Aug 2018 | INR | 139 | 140 | 133.94 | 138 | 69 | -1.44 (-1.03%) | 20,858 |
| 17 Aug 2018 | INR | 143.86 | 146.26 | 138.1 | 139.44 | 69.72 | -1.66 (-1.18%) | 13,526 |
| 16 Aug 2018 | INR | 140 | 148.86 | 137 | 141.1 | 70.55 | +0.84 (+0.60%) | 134,754 |
| 14 Aug 2018 | INR | 144.94 | 148.36 | 135 | 140.26 | 70.13 | -5.24 (-3.60%) | 15,008 |
| 13 Aug 2018 | INR | 145 | 145.94 | 144.94 | 145.5 | 72.75 | -0.26 (-0.18%) | 17,874 |
| 10 Aug 2018 | INR | 141.36 | 148 | 141.36 | 145.76 | 72.88 | -0.6 (-0.41%) | 20,800 |
| 9 Aug 2018 | INR | 152 | 152 | 143.2 | 146.36 | 73.18 | -5.24 (-3.46%) | 30,984 |
| 8 Aug 2018 | INR | 156.94 | 156.94 | 149.94 | 151.6 | 75.8 | -5.34 (-3.40%) | 21,398 |
| 7 Aug 2018 | INR | 157 | 158.26 | 151.14 | 156.94 | 78.47 | -1.36 (-0.86%) | 28,016 |
| 6 Aug 2018 | INR | 156.5 | 160 | 156.5 | 158.3 | 79.15 | +2.4 (+1.54%) | 13,710 |
| 3 Aug 2018 | INR | 156.06 | 159.8 | 152.6 | 155.9 | 77.95 | +1.6 (+1.04%) | 16,516 |
| 2 Aug 2018 | INR | 164 | 164 | 152 | 154.3 | 77.15 | +2.9 (+1.92%) | 279,808 |
| 1 Aug 2018 | INR | 153 | 154.94 | 148.3 | 151.4 | 75.7 | -1.66 (-1.08%) | 21,300 |
