| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 154 | 155 | 152.05 | 154.7 | 154.7 | +4.25 (+2.82%) | 21,121 |
| 12 Sep 2018 | INR | 155.4 | 155.4 | 148.15 | 150.45 | 150.45 | -3.85 (-2.50%) | 48,102 |
| 11 Sep 2018 | INR | 158.95 | 158.95 | 153 | 154.3 | 154.3 | -2.95 (-1.88%) | 40,981 |
| 10 Sep 2018 | INR | 160 | 160 | 155.5 | 157.25 | 157.25 | -2.6 (-1.63%) | 43,442 |
| 7 Sep 2018 | INR | 157 | 161.5 | 156 | 159.85 | 159.85 | +3.5 (+2.24%) | 40,438 |
| 6 Sep 2018 | INR | 159 | 159.2 | 154.45 | 156.35 | 156.35 | -0.95 (-0.60%) | 34,021 |
| 5 Sep 2018 | INR | 156.5 | 159.9 | 155.95 | 157.3 | 157.3 | -0.9 (-0.57%) | 27,351 |
| 4 Sep 2018 | INR | 161 | 162.9 | 156.8 | 158.2 | 158.2 | -3.4 (-2.10%) | 30,030 |
| 3 Sep 2018 | INR | 163.4 | 164.65 | 161 | 161.6 | 161.6 | -0.6 (-0.37%) | 35,475 |
| 31 Aug 2018 | INR | 168.9 | 169.8 | 161.65 | 162.2 | 162.2 | -6.05 (-3.60%) | 82,621 |
| 30 Aug 2018 | INR | 165.15 | 169.8 | 163.1 | 168.25 | 168.25 | +1.75 (+1.05%) | 35,256 |
| 29 Aug 2018 | INR | 164.1 | 168.8 | 163 | 166.5 | 166.5 | +2.2 (+1.34%) | 37,279 |
| 28 Aug 2018 | INR | 165.3 | 167.6 | 162.1 | 164.3 | 164.3 | -2.25 (-1.35%) | 53,382 |
| 27 Aug 2018 | INR | 170 | 171.4 | 166 | 166.55 | 166.55 | -2.95 (-1.74%) | 45,600 |
| 24 Aug 2018 | INR | 170 | 172.1 | 166.1 | 169.5 | 169.5 | -0.5 (-0.29%) | 62,172 |
| 23 Aug 2018 | INR | 173.2 | 176 | 168 | 170 | 170 | -3.2 (-1.85%) | 75,218 |
| 21 Aug 2018 | INR | 175.9 | 175.9 | 171 | 173.2 | 173.2 | +2.25 (+1.32%) | 111,462 |
| 20 Aug 2018 | INR | 170 | 174.7 | 168.4 | 170.95 | 170.95 | +0.9 (+0.53%) | 117,478 |
| 17 Aug 2018 | INR | 169.7 | 174.1 | 165 | 170.05 | 170.05 | +5.25 (+3.19%) | 132,437 |
| 16 Aug 2018 | INR | 156 | 167.9 | 152.2 | 164.8 | 164.8 | +8.5 (+5.44%) | 139,594 |
| 14 Aug 2018 | INR | 149.4 | 157.9 | 148.6 | 156.3 | 156.3 | +12.05 (+8.35%) | 283,538 |
| 13 Aug 2018 | INR | 154.8 | 154.8 | 142.5 | 144.25 | 144.25 | -16.5 (-10.26%) | 1,250,115 |
| 10 Aug 2018 | INR | 167.6 | 167.6 | 160 | 160.75 | 160.75 | -4.75 (-2.87%) | 25,253 |
| 9 Aug 2018 | INR | 165.2 | 170.75 | 164.6 | 165.5 | 165.5 | +0.1 (+0.06%) | 19,623 |
| 8 Aug 2018 | INR | 162 | 167.5 | 158.8 | 165.4 | 165.4 | +3.55 (+2.19%) | 47,398 |
| 7 Aug 2018 | INR | 165 | 166.2 | 160.05 | 161.85 | 161.85 | -3.35 (-2.03%) | 32,897 |
| 6 Aug 2018 | INR | 171.3 | 172 | 161.4 | 165.2 | 165.2 | -5.1 (-2.99%) | 88,777 |
| 3 Aug 2018 | INR | 168.1 | 171.45 | 168.1 | 170.3 | 170.3 | +3 (+1.79%) | 36,757 |
| 2 Aug 2018 | INR | 171.9 | 171.9 | 166.6 | 167.3 | 167.3 | -1.55 (-0.92%) | 20,100 |
| 1 Aug 2018 | INR | 169.5 | 171.5 | 167.4 | 168.85 | 168.85 | +1.45 (+0.87%) | 30,410 |
