| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 122.12 | 122.17 | 119.29 | 120.22 | 120.22 | +0.15 (+0.12%) | 48,150 |
| 12 Sep 2018 | INR | 119.73 | 122.12 | 115.67 | 120.07 | 120.07 | +0.64 (+0.54%) | 69,299 |
| 11 Sep 2018 | INR | 121.34 | 123.59 | 119.19 | 119.43 | 119.43 | -2.01 (-1.66%) | 67,726 |
| 10 Sep 2018 | INR | 124.37 | 124.95 | 120.41 | 121.44 | 121.44 | -2.54 (-2.05%) | 69,449 |
| 7 Sep 2018 | INR | 126.86 | 126.86 | 123.1 | 123.98 | 123.98 | -1.56 (-1.24%) | 52,157 |
| 6 Sep 2018 | INR | 126.52 | 126.52 | 122.27 | 125.54 | 125.54 | +1.08 (+0.87%) | 56,036 |
| 5 Sep 2018 | INR | 120.17 | 125 | 118.26 | 124.46 | 124.46 | +3.71 (+3.07%) | 91,951 |
| 4 Sep 2018 | INR | 125.25 | 125.25 | 119.87 | 120.75 | 120.75 | -3.76 (-3.02%) | 182,736 |
| 3 Sep 2018 | INR | 127.01 | 127.79 | 123.1 | 124.51 | 124.51 | -1.66 (-1.32%) | 137,771 |
| 31 Aug 2018 | INR | 127.01 | 127.98 | 124.56 | 126.17 | 126.17 | -0.69 (-0.54%) | 249,007 |
| 30 Aug 2018 | INR | 127.35 | 128.76 | 125.59 | 126.86 | 126.86 | +0.44 (+0.35%) | 272,037 |
| 29 Aug 2018 | INR | 128.81 | 129.64 | 125.15 | 126.42 | 126.42 | -1.76 (-1.37%) | 200,712 |
| 28 Aug 2018 | INR | 129.25 | 132.13 | 127.05 | 128.18 | 128.18 | +0.15 (+0.12%) | 352,672 |
| 27 Aug 2018 | INR | 133.65 | 134.09 | 127.25 | 128.03 | 128.03 | -4.3 (-3.25%) | 227,759 |
| 24 Aug 2018 | INR | 132.87 | 135.7 | 131.11 | 132.33 | 132.33 | -0.54 (-0.41%) | 313,480 |
| 23 Aug 2018 | INR | 128.57 | 133.84 | 127.05 | 132.87 | 132.87 | +5.47 (+4.29%) | 755,223 |
| 21 Aug 2018 | INR | 126.57 | 134.63 | 126.22 | 127.4 | 127.4 | +2.35 (+1.88%) | 1,524,052 |
| 20 Aug 2018 | INR | 120.26 | 137.26 | 120.26 | 125.05 | 125.05 | +7.08 (+6.00%) | 2,459,675 |
| 17 Aug 2018 | INR | 110.4 | 122.9 | 110.4 | 117.97 | 117.97 | +9.19 (+8.45%) | 877,284 |
| 16 Aug 2018 | INR | 113.47 | 117.38 | 108.05 | 108.78 | 108.78 | -6.99 (-6.04%) | 879,113 |
| 14 Aug 2018 | INR | 119.24 | 121 | 112.59 | 115.77 | 115.77 | -2.49 (-2.11%) | 687,128 |
| 13 Aug 2018 | INR | 119.19 | 124.86 | 115.38 | 118.26 | 118.26 | +1.42 (+1.22%) | 773,785 |
| 10 Aug 2018 | INR | 133.01 | 135.36 | 115.67 | 116.84 | 116.84 | -16.12 (-12.12%) | 1,064,377 |
| 9 Aug 2018 | INR | 150.21 | 150.26 | 130.03 | 132.96 | 132.96 | -16.17 (-10.84%) | 547,355 |
| 8 Aug 2018 | INR | 147.52 | 150.6 | 147.52 | 149.13 | 149.13 | +1.8 (+1.22%) | 44,257 |
| 7 Aug 2018 | INR | 150.16 | 150.99 | 145.62 | 147.33 | 147.33 | -2 (-1.34%) | 74,844 |
| 6 Aug 2018 | INR | 151.43 | 151.43 | 147.57 | 149.33 | 149.33 | +2.39 (+1.63%) | 75,885 |
| 3 Aug 2018 | INR | 150.45 | 151.33 | 142.69 | 146.94 | 146.94 | -3.32 (-2.21%) | 168,723 |
| 2 Aug 2018 | INR | 151.38 | 153.58 | 149.72 | 150.26 | 150.26 | -0.97 (-0.64%) | 44,428 |
| 1 Aug 2018 | INR | 154.36 | 157 | 149.72 | 151.23 | 151.23 | -6.06 (-3.85%) | 97,040 |
