| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 142.4 | 145 | 142.25 | 142.85 | 142.85 | +1.3 (+0.92%) | 29,057 |
| 12 Sep 2018 | INR | 141.9 | 143.9 | 138.1 | 141.55 | 141.55 | +1.3 (+0.93%) | 88,269 |
| 11 Sep 2018 | INR | 139.25 | 143.6 | 138.5 | 140.25 | 140.25 | -0.75 (-0.53%) | 88,851 |
| 10 Sep 2018 | INR | 142.95 | 143.5 | 140.2 | 141 | 141 | -1.65 (-1.16%) | 147,908 |
| 7 Sep 2018 | INR | 142.05 | 144.35 | 141.1 | 142.65 | 142.65 | +0.7 (+0.49%) | 45,111 |
| 6 Sep 2018 | INR | 142.3 | 144.4 | 140.85 | 141.95 | 141.95 | +1.65 (+1.18%) | 49,340 |
| 5 Sep 2018 | INR | 144.4 | 145.15 | 138.15 | 140.3 | 140.3 | -5.6 (-3.84%) | 167,383 |
| 4 Sep 2018 | INR | 148.4 | 148.4 | 145.25 | 145.9 | 145.9 | -2.1 (-1.42%) | 144,670 |
| 3 Sep 2018 | INR | 148.45 | 151 | 146.5 | 148 | 148 | +1.3 (+0.89%) | 155,086 |
| 31 Aug 2018 | INR | 144.8 | 148 | 144 | 146.7 | 146.7 | +1.9 (+1.31%) | 134,777 |
| 30 Aug 2018 | INR | 144.65 | 154.2 | 142.1 | 144.8 | 144.8 | +1.6 (+1.12%) | 646,496 |
| 29 Aug 2018 | INR | 145.5 | 146.5 | 142.1 | 143.2 | 143.2 | -1.7 (-1.17%) | 85,677 |
| 28 Aug 2018 | INR | 142.35 | 149.5 | 141 | 144.9 | 144.9 | +3.75 (+2.66%) | 306,445 |
| 27 Aug 2018 | INR | 140.45 | 144.1 | 139.1 | 141.15 | 141.15 | +0.7 (+0.50%) | 120,016 |
| 24 Aug 2018 | INR | 140.75 | 144.4 | 139 | 140.45 | 140.45 | +0.8 (+0.57%) | 132,660 |
| 23 Aug 2018 | INR | 135.5 | 141.85 | 134.5 | 139.65 | 139.65 | +4.15 (+3.06%) | 341,474 |
| 21 Aug 2018 | INR | 134 | 137.5 | 131.1 | 135.5 | 135.5 | +1.7 (+1.27%) | 145,243 |
| 20 Aug 2018 | INR | 132 | 139.8 | 131.1 | 133.8 | 133.8 | +3.1 (+2.37%) | 357,675 |
| 17 Aug 2018 | INR | 128.1 | 134.45 | 128 | 130.7 | 130.7 | +1 (+0.77%) | 240,535 |
| 16 Aug 2018 | INR | 128.25 | 131 | 124.1 | 129.7 | 129.7 | +1.15 (+0.89%) | 123,665 |
| 14 Aug 2018 | INR | 126.65 | 131.3 | 126.65 | 128.55 | 128.55 | +1.9 (+1.50%) | 243,249 |
| 13 Aug 2018 | INR | 125.85 | 128.8 | 121.3 | 126.65 | 126.65 | +3.25 (+2.63%) | 314,552 |
| 10 Aug 2018 | INR | 124.6 | 127.6 | 119.35 | 123.4 | 123.4 | -0.7 (-0.56%) | 358,304 |
| 9 Aug 2018 | INR | 120 | 129.65 | 116.1 | 124.1 | 124.1 | +16.05 (+14.85%) | 1,959,422 |
| 8 Aug 2018 | INR | 110.8 | 114.5 | 107 | 108.05 | 108.05 | -1.85 (-1.68%) | 185,407 |
| 7 Aug 2018 | INR | 108.5 | 113 | 106.4 | 109.9 | 109.9 | +2.05 (+1.90%) | 132,441 |
| 6 Aug 2018 | INR | 106.05 | 116.9 | 105.45 | 107.85 | 107.85 | +2.55 (+2.42%) | 306,039 |
| 3 Aug 2018 | INR | 106.45 | 109.65 | 104.8 | 105.3 | 105.3 | -0.05 (-0.05%) | 50,852 |
| 2 Aug 2018 | INR | 107.5 | 108.3 | 104.1 | 105.35 | 105.35 | -3.35 (-3.08%) | 46,185 |
| 1 Aug 2018 | INR | 107.9 | 112 | 105 | 108.7 | 108.7 | +2.15 (+2.02%) | 123,831 |
