| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Sep 2018 | INR | 124.8 | 128 | 116.15 | 120.55 | 120.55 | -5.3 (-4.21%) | 963,535 |
| 21 Sep 2018 | INR | 133.7 | 134.6 | 109.25 | 125.85 | 125.85 | -5.85 (-4.44%) | 1,158,816 |
| 19 Sep 2018 | INR | 132.35 | 133 | 130 | 131.7 | 131.7 | -0.55 (-0.42%) | 69,245 |
| 18 Sep 2018 | INR | 135 | 135 | 130.75 | 132.25 | 132.25 | -2.2 (-1.64%) | 220,054 |
| 17 Sep 2018 | INR | 135 | 135.15 | 133.2 | 134.45 | 134.45 | -1.15 (-0.85%) | 156,577 |
| 14 Sep 2018 | INR | 136.95 | 136.95 | 135 | 135.6 | 135.6 | +0.8 (+0.59%) | 308,409 |
| 12 Sep 2018 | INR | 141 | 141 | 134.25 | 134.8 | 134.8 | -5.4 (-3.85%) | 438,770 |
| 11 Sep 2018 | INR | 138.8 | 143.7 | 138.2 | 140.2 | 140.2 | +2 (+1.45%) | 317,985 |
| 10 Sep 2018 | INR | 142 | 144.6 | 137.45 | 138.2 | 138.2 | -3.25 (-2.30%) | 143,219 |
| 7 Sep 2018 | INR | 142.7 | 143.55 | 140.45 | 141.45 | 141.45 | -0.75 (-0.53%) | 117,908 |
| 6 Sep 2018 | INR | 145.95 | 146 | 141.25 | 142.2 | 142.2 | -3.35 (-2.30%) | 103,364 |
| 5 Sep 2018 | INR | 144 | 149.75 | 141.6 | 145.55 | 145.55 | -0.45 (-0.31%) | 235,042 |
| 4 Sep 2018 | INR | 147.8 | 149 | 139.65 | 146 | 146 | -1.45 (-0.98%) | 2,125,964 |
| 3 Sep 2018 | INR | 152 | 152.05 | 146.8 | 147.45 | 147.45 | -5.6 (-3.66%) | 165,783 |
| 31 Aug 2018 | INR | 151.15 | 154 | 150.05 | 153.05 | 153.05 | +2 (+1.32%) | 367,839 |
| 30 Aug 2018 | INR | 148.05 | 156 | 145.7 | 151.05 | 151.05 | +4.1 (+2.79%) | 427,119 |
| 29 Aug 2018 | INR | 144.1 | 150.95 | 144.05 | 146.95 | 146.95 | +2.35 (+1.63%) | 452,922 |
| 28 Aug 2018 | INR | 142.5 | 145 | 141.05 | 144.6 | 144.6 | +3 (+2.12%) | 240,465 |
| 27 Aug 2018 | INR | 141.35 | 145 | 140.7 | 141.6 | 141.6 | +1.3 (+0.93%) | 193,205 |
| 24 Aug 2018 | INR | 141.65 | 143.45 | 139 | 140.3 | 140.3 | -2.1 (-1.47%) | 453,019 |
| 23 Aug 2018 | INR | 145.5 | 149.9 | 141 | 142.4 | 142.4 | -2.55 (-1.76%) | 1,247,741 |
| 21 Aug 2018 | INR | 148 | 148 | 142.5 | 144.95 | 144.95 | +0.3 (+0.21%) | 1,316,249 |
| 20 Aug 2018 | INR | 146.1 | 147 | 141.2 | 144.65 | 144.65 | +3.4 (+2.41%) | 1,340,590 |
| 17 Aug 2018 | INR | 138.95 | 143.25 | 138.1 | 141.25 | 141.25 | +4.75 (+3.48%) | 555,714 |
| 16 Aug 2018 | INR | 140.35 | 140.35 | 135.1 | 136.5 | 136.5 | -3.45 (-2.47%) | 259,570 |
| 14 Aug 2018 | INR | 143.1 | 145.05 | 138.1 | 139.95 | 139.95 | -4.15 (-2.88%) | 748,448 |
| 13 Aug 2018 | INR | 148.1 | 148.1 | 143.05 | 144.1 | 144.1 | -4 (-2.70%) | 776,739 |
| 10 Aug 2018 | INR | 150.5 | 152.35 | 147.25 | 148.1 | 148.1 | -2.8 (-1.86%) | 59,124 |
| 9 Aug 2018 | INR | 151 | 152.8 | 148.9 | 150.9 | 150.9 | +0.85 (+0.57%) | 93,009 |
| 8 Aug 2018 | INR | 147.5 | 154.95 | 147.5 | 150.05 | 150.05 | +2.6 (+1.76%) | 860,579 |
