| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 233 | 250.9 | 212.15 | 233.9 | 233.9 | +7.4 (+3.27%) | 931,432 |
| 14 Sep 2018 | INR | 194 | 226.5 | 194 | 226.5 | 226.5 | +37.75 (+20%) | 618,350 |
| 12 Sep 2018 | INR | 177.5 | 194.4 | 169 | 188.75 | 188.75 | +12.7 (+7.21%) | 231,169 |
| 11 Sep 2018 | INR | 182.9 | 184.45 | 175 | 176.05 | 176.05 | -5.2 (-2.87%) | 27,851 |
| 10 Sep 2018 | INR | 178 | 184.95 | 178 | 181.25 | 181.25 | +3.65 (+2.06%) | 59,657 |
| 7 Sep 2018 | INR | 174.1 | 182 | 172 | 177.6 | 177.6 | +3.5 (+2.01%) | 76,084 |
| 6 Sep 2018 | INR | 173.8 | 176.8 | 172.1 | 174.1 | 174.1 | +1.7 (+0.99%) | 19,721 |
| 5 Sep 2018 | INR | 170.7 | 175.65 | 170.1 | 172.4 | 172.4 | +0.75 (+0.44%) | 33,394 |
| 4 Sep 2018 | INR | 170.75 | 179.85 | 168.55 | 171.65 | 171.65 | +2 (+1.18%) | 66,742 |
| 3 Sep 2018 | INR | 172 | 172 | 168.9 | 169.65 | 169.65 | +0.25 (+0.15%) | 17,814 |
| 31 Aug 2018 | INR | 172.8 | 173.45 | 168 | 169.4 | 169.4 | -1.5 (-0.88%) | 31,361 |
| 30 Aug 2018 | INR | 168.4 | 174.4 | 168 | 170.9 | 170.9 | +3.5 (+2.09%) | 71,238 |
| 29 Aug 2018 | INR | 176 | 181 | 166 | 167.4 | 167.4 | -7.05 (-4.04%) | 69,450 |
| 28 Aug 2018 | INR | 173.05 | 178 | 173.05 | 174.45 | 174.45 | +2.3 (+1.34%) | 44,560 |
| 27 Aug 2018 | INR | 168.95 | 182 | 165.25 | 172.15 | 172.15 | +5.65 (+3.39%) | 78,417 |
| 24 Aug 2018 | INR | 171 | 174.5 | 164 | 166.5 | 166.5 | -2.85 (-1.68%) | 32,874 |
| 23 Aug 2018 | INR | 171.95 | 175 | 167.2 | 169.35 | 169.35 | -3.3 (-1.91%) | 20,995 |
| 21 Aug 2018 | INR | 181.95 | 183 | 171.15 | 172.65 | 172.65 | -7.45 (-4.14%) | 46,601 |
| 20 Aug 2018 | INR | 178 | 187 | 178 | 180.1 | 180.1 | +2.05 (+1.15%) | 77,931 |
| 17 Aug 2018 | INR | 162.9 | 193.85 | 160.95 | 178.05 | 178.05 | +16.5 (+10.21%) | 434,830 |
| 16 Aug 2018 | INR | 165 | 166 | 160 | 161.55 | 161.55 | -1.8 (-1.10%) | 13,008 |
| 14 Aug 2018 | INR | 163 | 168 | 162.1 | 163.35 | 163.35 | -0.55 (-0.34%) | 15,331 |
| 13 Aug 2018 | INR | 167.35 | 168 | 162.4 | 163.9 | 163.9 | -1.7 (-1.03%) | 8,097 |
| 10 Aug 2018 | INR | 168 | 169.45 | 162.1 | 165.6 | 165.6 | -1.55 (-0.93%) | 13,099 |
| 9 Aug 2018 | INR | 169 | 172.5 | 166 | 167.15 | 167.15 | -1.6 (-0.95%) | 17,974 |
| 8 Aug 2018 | INR | 168.5 | 175 | 167.3 | 168.75 | 168.75 | +1.75 (+1.05%) | 29,984 |
| 7 Aug 2018 | INR | 170.95 | 172.95 | 165.45 | 167 | 167 | -3.65 (-2.14%) | 15,085 |
| 6 Aug 2018 | INR | 170.7 | 174.5 | 169.5 | 170.65 | 170.65 | +0.5 (+0.29%) | 27,355 |
| 3 Aug 2018 | INR | 173.4 | 175 | 169.3 | 170.15 | 170.15 | +0.65 (+0.38%) | 37,037 |
| 2 Aug 2018 | INR | 171 | 176.8 | 168 | 169.5 | 169.5 | -0.8 (-0.47%) | 42,483 |
