| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | INR | 107 | 109.5 | 102.5 | 103.6 | 103.6 | -3.55 (-3.31%) | 265,681 |
| 4 Oct 2018 | INR | 107.5 | 110.75 | 105.6 | 107.15 | 107.15 | -3.4 (-3.08%) | 582,069 |
| 3 Oct 2018 | INR | 110.45 | 117.95 | 108.5 | 110.55 | 110.55 | -1.55 (-1.38%) | 1,041,229 |
| 1 Oct 2018 | INR | 111.3 | 115.75 | 104.6 | 112.1 | 112.1 | +2.2 (+2.00%) | 1,154,333 |
| 28 Sep 2018 | INR | 124.9 | 126.4 | 108.6 | 109.9 | 109.9 | -14.1 (-11.37%) | 924,270 |
| 27 Sep 2018 | INR | 125.15 | 129.25 | 121.6 | 124 | 124 | -0.25 (-0.20%) | 440,620 |
| 26 Sep 2018 | INR | 126 | 133.5 | 123.05 | 124.25 | 124.25 | -0.85 (-0.68%) | 701,757 |
| 25 Sep 2018 | INR | 129.5 | 135.4 | 124.25 | 125.1 | 125.1 | -4.6 (-3.55%) | 891,303 |
| 24 Sep 2018 | INR | 139.3 | 141.55 | 128 | 129.7 | 129.7 | -8.45 (-6.12%) | 467,150 |
| 21 Sep 2018 | INR | 142.9 | 145.9 | 131.1 | 138.15 | 138.15 | -1.2 (-0.86%) | 1,922,661 |
| 19 Sep 2018 | INR | 138 | 146.5 | 136.7 | 139.35 | 139.35 | +0.6 (+0.43%) | 626,618 |
| 18 Sep 2018 | INR | 151 | 153.55 | 137.2 | 138.75 | 138.75 | -11.6 (-7.72%) | 671,550 |
| 17 Sep 2018 | INR | 147.35 | 160.5 | 147.35 | 150.35 | 150.35 | +0.15 (+0.10%) | 1,321,093 |
| 14 Sep 2018 | INR | 139.85 | 156.9 | 139.85 | 150.2 | 150.2 | +10.3 (+7.36%) | 1,642,318 |
| 12 Sep 2018 | INR | 139.9 | 141.5 | 132.3 | 139.9 | 139.9 | +0.8 (+0.58%) | 376,016 |
| 11 Sep 2018 | INR | 144.8 | 145 | 136.45 | 139.1 | 139.1 | -5.15 (-3.57%) | 313,898 |
| 10 Sep 2018 | INR | 133 | 145.9 | 132.7 | 144.25 | 144.25 | +12.3 (+9.32%) | 1,342,974 |
| 7 Sep 2018 | INR | 131.3 | 132.8 | 127.75 | 131.95 | 131.95 | +0.7 (+0.53%) | 150,972 |
| 6 Sep 2018 | INR | 130.7 | 131.9 | 130.05 | 131.25 | 131.25 | +1.9 (+1.47%) | 79,707 |
| 5 Sep 2018 | INR | 131.2 | 132 | 126.5 | 129.35 | 129.35 | -3.1 (-2.34%) | 143,967 |
| 4 Sep 2018 | INR | 137.9 | 138.4 | 131.9 | 132.45 | 132.45 | -4.85 (-3.53%) | 148,788 |
| 3 Sep 2018 | INR | 136.65 | 138.6 | 135.1 | 137.3 | 137.3 | +2.1 (+1.55%) | 167,352 |
| 31 Aug 2018 | INR | 136.4 | 137.55 | 133.5 | 135.2 | 135.2 | -0.3 (-0.22%) | 154,758 |
| 30 Aug 2018 | INR | 132.85 | 136.95 | 131.85 | 135.5 | 135.5 | +3.65 (+2.77%) | 329,213 |
| 29 Aug 2018 | INR | 127.4 | 133.1 | 127.1 | 131.85 | 131.85 | +4.6 (+3.61%) | 324,198 |
| 28 Aug 2018 | INR | 129.4 | 129.4 | 126.25 | 127.25 | 127.25 | -1.15 (-0.90%) | 110,431 |
| 27 Aug 2018 | INR | 127.5 | 129.5 | 127.05 | 128.4 | 128.4 | +1.65 (+1.30%) | 180,067 |
| 24 Aug 2018 | INR | 128.7 | 128.7 | 125.15 | 126.75 | 126.75 | -0.95 (-0.74%) | 139,873 |
| 23 Aug 2018 | INR | 129.9 | 129.9 | 127 | 127.7 | 127.7 | -2.25 (-1.73%) | 133,900 |
| 21 Aug 2018 | INR | 128.9 | 130.95 | 127.6 | 129.95 | 129.95 | +1.35 (+1.05%) | 120,032 |
