| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 144 | 144.4 | 139.2 | 143.3 | 143.3 | -0.35 (-0.24%) | 222,077 |
| 11 Sep 2018 | INR | 146.65 | 147.7 | 142.4 | 143.65 | 143.65 | -4.85 (-3.27%) | 93,314 |
| 10 Sep 2018 | INR | 151 | 151 | 148 | 148.5 | 148.5 | -3 (-1.98%) | 648,015 |
| 7 Sep 2018 | INR | 152.9 | 153.25 | 148.05 | 151.5 | 151.5 | -0.75 (-0.49%) | 294,438 |
| 6 Sep 2018 | INR | 154.35 | 154.5 | 149.05 | 152.25 | 152.25 | -0.8 (-0.52%) | 128,020 |
| 5 Sep 2018 | INR | 157 | 157.2 | 152 | 153.05 | 153.05 | -6.15 (-3.86%) | 928,271 |
| 4 Sep 2018 | INR | 165 | 165 | 158 | 159.2 | 159.2 | -3.3 (-2.03%) | 129,265 |
| 3 Sep 2018 | INR | 166.3 | 168.45 | 160.1 | 162.5 | 162.5 | -4.2 (-2.52%) | 162,993 |
| 31 Aug 2018 | INR | 174 | 174.9 | 165 | 166.7 | 166.7 | +4.3 (+2.65%) | 973,446 |
| 30 Aug 2018 | INR | 157 | 165.7 | 156.15 | 162.4 | 162.4 | +5.4 (+3.44%) | 184,493 |
| 29 Aug 2018 | INR | 154.1 | 159 | 154.05 | 157 | 157 | +2.45 (+1.59%) | 71,652 |
| 28 Aug 2018 | INR | 156.85 | 157.2 | 153.55 | 154.55 | 154.55 | -1.45 (-0.93%) | 237,560 |
| 27 Aug 2018 | INR | 160.95 | 160.95 | 154.65 | 156 | 156 | -2.85 (-1.79%) | 397,089 |
| 24 Aug 2018 | INR | 156.85 | 159.5 | 156.5 | 158.85 | 158.85 | +1.8 (+1.15%) | 64,414 |
| 23 Aug 2018 | INR | 164.95 | 165.1 | 155.85 | 157.05 | 157.05 | -7.9 (-4.79%) | 189,394 |
| 21 Aug 2018 | INR | 166.9 | 167.75 | 162.2 | 164.95 | 164.95 | -1.35 (-0.81%) | 262,756 |
| 20 Aug 2018 | INR | 167.45 | 168.95 | 165.05 | 166.3 | 166.3 | -0.75 (-0.45%) | 190,292 |
| 17 Aug 2018 | INR | 168.5 | 169 | 165.5 | 167.05 | 167.05 | +0.1 (+0.06%) | 53,168 |
| 16 Aug 2018 | INR | 167.85 | 169 | 162.35 | 166.95 | 166.95 | -0.2 (-0.12%) | 163,443 |
| 14 Aug 2018 | INR | 168.25 | 170.75 | 164.45 | 167.15 | 167.15 | +0.25 (+0.15%) | 115,155 |
| 13 Aug 2018 | INR | 166.45 | 180 | 160.7 | 166.9 | 166.9 | +2.45 (+1.49%) | 249,463 |
| 10 Aug 2018 | INR | 162 | 169.75 | 159.05 | 164.45 | 164.45 | -0.75 (-0.45%) | 329,820 |
| 9 Aug 2018 | INR | 168.4 | 168.4 | 164 | 165.2 | 165.2 | -2.15 (-1.28%) | 156,937 |
| 8 Aug 2018 | INR | 170 | 171.5 | 166.1 | 167.35 | 167.35 | +3.05 (+1.86%) | 482,287 |
| 7 Aug 2018 | INR | 159.7 | 164.95 | 158.45 | 164.3 | 164.3 | +5.35 (+3.37%) | 234,711 |
| 6 Aug 2018 | INR | 157.95 | 159.8 | 155 | 158.95 | 158.95 | +1.25 (+0.79%) | 105,819 |
| 3 Aug 2018 | INR | 159 | 160 | 157.2 | 157.7 | 157.7 | +0.45 (+0.29%) | 115,074 |
| 2 Aug 2018 | INR | 155.65 | 158.35 | 154 | 157.25 | 157.25 | -0.1 (-0.06%) | 123,252 |
| 1 Aug 2018 | INR | 156.05 | 161.6 | 155.6 | 157.35 | 157.35 | -0.9 (-0.57%) | 185,848 |
| 31 Jul 2018 | INR | 153.2 | 159.5 | 153.2 | 158.25 | 158.25 | +2.85 (+1.83%) | 58,924 |
