| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2018 | INR | 144 | 144.4 | 128 | 130.15 | 130.15 | -9.85 (-7.04%) | 18,675,396 |
| 21 Sep 2018 | INR | 147.2 | 151.3 | 124.1 | 140 | 140 | -6 (-4.11%) | 27,279,412 |
| 19 Sep 2018 | INR | 152 | 152.5 | 144.65 | 146 | 146 | -4.7 (-3.12%) | 12,039,662 |
| 18 Sep 2018 | INR | 155.5 | 157.2 | 150.1 | 150.7 | 150.7 | -5.1 (-3.27%) | 9,383,115 |
| 17 Sep 2018 | INR | 158.95 | 158.95 | 155.05 | 155.8 | 155.8 | -5.3 (-3.29%) | 7,024,724 |
| 14 Sep 2018 | INR | 158 | 162.5 | 156.75 | 161.1 | 161.1 | +5.25 (+3.37%) | 7,230,858 |
| 12 Sep 2018 | INR | 157.1 | 157.7 | 151.75 | 155.85 | 155.85 | -1.15 (-0.73%) | 8,578,633 |
| 11 Sep 2018 | INR | 162 | 163.4 | 156 | 157 | 157 | -4.15 (-2.58%) | 7,869,023 |
| 10 Sep 2018 | INR | 167 | 167 | 160.2 | 161.15 | 161.15 | -7 (-4.16%) | 5,806,863 |
| 7 Sep 2018 | INR | 164.15 | 169.3 | 160 | 168.15 | 168.15 | +3.45 (+2.09%) | 8,086,256 |
| 6 Sep 2018 | INR | 167 | 169.2 | 162.8 | 164.7 | 164.7 | -0.5 (-0.30%) | 6,681,310 |
| 5 Sep 2018 | INR | 168 | 171.4 | 162.3 | 165.2 | 165.2 | -4.05 (-2.39%) | 7,597,630 |
| 4 Sep 2018 | INR | 180.3 | 180.45 | 167.55 | 169.25 | 169.25 | -10.9 (-6.05%) | 9,453,832 |
| 3 Sep 2018 | INR | 182.75 | 184.2 | 179.55 | 180.15 | 180.15 | -1.25 (-0.69%) | 3,571,757 |
| 31 Aug 2018 | INR | 184 | 186.45 | 180.2 | 181.4 | 181.4 | -2.5 (-1.36%) | 4,910,065 |
| 30 Aug 2018 | INR | 185.95 | 187.05 | 182.95 | 183.9 | 183.9 | -1.8 (-0.97%) | 4,577,652 |
| 29 Aug 2018 | INR | 184.35 | 189.35 | 183.1 | 185.7 | 185.7 | +1.8 (+0.98%) | 9,185,504 |
| 28 Aug 2018 | INR | 181.1 | 184.6 | 180.5 | 183.9 | 183.9 | +3.2 (+1.77%) | 5,229,718 |
| 27 Aug 2018 | INR | 181.8 | 183.55 | 180.15 | 180.7 | 180.7 | +0.15 (+0.08%) | 3,956,677 |
| 24 Aug 2018 | INR | 184.6 | 186.25 | 179.1 | 180.55 | 180.55 | -4.05 (-2.19%) | 6,808,372 |
| 23 Aug 2018 | INR | 186.5 | 187.8 | 183 | 184.6 | 184.6 | -1.75 (-0.94%) | 4,279,118 |
| 21 Aug 2018 | INR | 188.5 | 188.8 | 185.05 | 186.35 | 186.35 | -0.05 (-0.03%) | 5,382,107 |
| 20 Aug 2018 | INR | 184.4 | 189.5 | 184 | 186.4 | 186.4 | +4.65 (+2.56%) | 16,717,051 |
| 17 Aug 2018 | INR | 177.5 | 182.8 | 176.5 | 181.75 | 181.75 | +5.25 (+2.97%) | 5,224,829 |
| 16 Aug 2018 | INR | 178.15 | 178.15 | 175 | 176.5 | 176.5 | -2.65 (-1.48%) | 3,359,141 |
| 14 Aug 2018 | INR | 174.7 | 180.65 | 174.25 | 179.15 | 179.15 | +4.6 (+2.64%) | 3,950,787 |
| 13 Aug 2018 | INR | 175.65 | 177.4 | 173.2 | 174.55 | 174.55 | -2.8 (-1.58%) | 2,722,490 |
| 10 Aug 2018 | INR | 181.35 | 182.1 | 176.7 | 177.35 | 177.35 | -3.15 (-1.75%) | 3,615,848 |
| 9 Aug 2018 | INR | 175.25 | 182.4 | 175.25 | 180.5 | 180.5 | +5.9 (+3.38%) | 7,126,221 |
| 8 Aug 2018 | INR | 176.4 | 179.3 | 173.85 | 174.6 | 174.6 | -1.9 (-1.08%) | 5,664,217 |
