| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | INR | 130.65 | 130.65 | 126.75 | 128.6 | 128.6 | -0.15 (-0.12%) | 170,836 |
| 17 Aug 2018 | INR | 128.9 | 130.6 | 128.1 | 128.75 | 128.75 | +0.5 (+0.39%) | 114,158 |
| 16 Aug 2018 | INR | 132 | 132.45 | 127.35 | 128.25 | 128.25 | -3.5 (-2.66%) | 195,652 |
| 14 Aug 2018 | INR | 135.25 | 135.95 | 131.1 | 131.75 | 131.75 | -3.25 (-2.41%) | 221,758 |
| 13 Aug 2018 | INR | 138 | 138 | 133.55 | 135 | 135 | -4.5 (-3.23%) | 154,343 |
| 10 Aug 2018 | INR | 138.35 | 140.6 | 136.35 | 139.5 | 139.5 | +1.15 (+0.83%) | 224,167 |
| 9 Aug 2018 | INR | 137.3 | 139.5 | 135.5 | 138.35 | 138.35 | +2 (+1.47%) | 264,279 |
| 8 Aug 2018 | INR | 138.2 | 141 | 135.5 | 136.35 | 136.35 | -0.85 (-0.62%) | 355,613 |
| 7 Aug 2018 | INR | 137.4 | 140 | 135.1 | 137.2 | 137.2 | +0.3 (+0.22%) | 337,989 |
| 6 Aug 2018 | INR | 140.35 | 142 | 135.25 | 136.9 | 136.9 | -2.2 (-1.58%) | 270,016 |
| 3 Aug 2018 | INR | 134.9 | 140.3 | 134.25 | 139.1 | 139.1 | +5 (+3.73%) | 421,801 |
| 2 Aug 2018 | INR | 130.5 | 135.7 | 128.4 | 134.1 | 134.1 | +3.8 (+2.92%) | 683,527 |
| 1 Aug 2018 | INR | 128 | 132.9 | 126.5 | 130.3 | 130.3 | +3.35 (+2.64%) | 663,422 |
| 31 Jul 2018 | INR | 130.4 | 130.4 | 126.5 | 126.95 | 126.95 | -2.7 (-2.08%) | 207,683 |
| 30 Jul 2018 | INR | 131.9 | 132.15 | 128.5 | 129.65 | 129.65 | -1.5 (-1.14%) | 234,722 |
| 27 Jul 2018 | INR | 132.5 | 132.5 | 127.65 | 131.15 | 131.15 | -2.7 (-2.02%) | 345,675 |
| 26 Jul 2018 | INR | 133 | 134.8 | 132 | 133.85 | 133.85 | +1.25 (+0.94%) | 213,038 |
| 25 Jul 2018 | INR | 131.7 | 135 | 131.4 | 132.6 | 132.6 | +2.35 (+1.80%) | 474,971 |
| 24 Jul 2018 | INR | 124.7 | 133 | 124 | 130.25 | 130.25 | +5.55 (+4.45%) | 594,634 |
| 23 Jul 2018 | INR | 122.9 | 126.2 | 122.55 | 124.7 | 124.7 | +2.7 (+2.21%) | 331,052 |
| 20 Jul 2018 | INR | 123.7 | 127.05 | 121 | 122 | 122 | -2.4 (-1.93%) | 430,808 |
| 19 Jul 2018 | INR | 127.4 | 127.9 | 122 | 124.4 | 124.4 | -2.55 (-2.01%) | 214,168 |
| 18 Jul 2018 | INR | 129.8 | 133.5 | 125.25 | 126.95 | 126.95 | -1.9 (-1.47%) | 316,820 |
| 17 Jul 2018 | INR | 128.3 | 131.7 | 127.5 | 128.85 | 128.85 | +1.5 (+1.18%) | 264,406 |
| 16 Jul 2018 | INR | 139.6 | 139.6 | 124 | 127.35 | 127.35 | -12.85 (-9.17%) | 1,438,018 |
| 13 Jul 2018 | INR | 145.4 | 146.05 | 138.6 | 140.2 | 140.2 | -4.7 (-3.24%) | 273,756 |
| 12 Jul 2018 | INR | 139 | 146.8 | 138.4 | 144.9 | 144.9 | +6.8 (+4.92%) | 762,045 |
| 11 Jul 2018 | INR | 143 | 144.65 | 137.2 | 138.1 | 138.1 | -5.5 (-3.83%) | 472,482 |
| 10 Jul 2018 | INR | 139.3 | 144.95 | 138.4 | 143.6 | 143.6 | +5.5 (+3.98%) | 664,366 |
| 9 Jul 2018 | INR | 134.3 | 139.5 | 131.2 | 138.1 | 138.1 | +4.35 (+3.25%) | 478,161 |
