| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 133.9 | 134.4 | 130 | 130.85 | 130.85 | -2.5 (-1.87%) | 128,446 |
| 17 Sep 2018 | INR | 132.9 | 136.5 | 131.2 | 133.35 | 133.35 | -0.2 (-0.15%) | 133,600 |
| 14 Sep 2018 | INR | 133.2 | 136.9 | 132.05 | 133.55 | 133.55 | +1.95 (+1.48%) | 203,365 |
| 12 Sep 2018 | INR | 134.7 | 134.7 | 128.7 | 131.6 | 131.6 | -1.65 (-1.24%) | 166,781 |
| 11 Sep 2018 | INR | 135.55 | 137.7 | 132.5 | 133.25 | 133.25 | -1.9 (-1.41%) | 215,491 |
| 10 Sep 2018 | INR | 137.1 | 138.45 | 134.5 | 135.15 | 135.15 | -2.8 (-2.03%) | 156,180 |
| 7 Sep 2018 | INR | 137 | 139.9 | 136.5 | 137.95 | 137.95 | +0.3 (+0.22%) | 182,875 |
| 6 Sep 2018 | INR | 136.4 | 138.9 | 135.6 | 137.65 | 137.65 | +2.35 (+1.74%) | 185,842 |
| 5 Sep 2018 | INR | 138.05 | 138.4 | 132.7 | 135.3 | 135.3 | -2.75 (-1.99%) | 166,011 |
| 4 Sep 2018 | INR | 144.45 | 144.6 | 136.4 | 138.05 | 138.05 | -5.85 (-4.07%) | 190,306 |
| 3 Sep 2018 | INR | 146.4 | 148.5 | 143.15 | 143.9 | 143.9 | -1.6 (-1.10%) | 411,032 |
| 31 Aug 2018 | INR | 141.6 | 150.9 | 139.5 | 145.5 | 145.5 | +4.5 (+3.19%) | 1,290,226 |
| 30 Aug 2018 | INR | 141.05 | 144.45 | 138.9 | 141 | 141 | +1 (+0.71%) | 365,787 |
| 29 Aug 2018 | INR | 140 | 143.45 | 139 | 140 | 140 | -0.45 (-0.32%) | 215,004 |
| 28 Aug 2018 | INR | 141 | 144.4 | 138.7 | 140.45 | 140.45 | -0.35 (-0.25%) | 414,618 |
| 27 Aug 2018 | INR | 135.25 | 144.25 | 134 | 140.8 | 140.8 | +6.7 (+5.00%) | 446,831 |
| 24 Aug 2018 | INR | 134.55 | 136.35 | 132.1 | 134.1 | 134.1 | -1.1 (-0.81%) | 117,246 |
| 23 Aug 2018 | INR | 136.85 | 136.95 | 133.15 | 135.2 | 135.2 | -0.95 (-0.70%) | 139,244 |
| 21 Aug 2018 | INR | 137.5 | 138.7 | 135.35 | 136.15 | 136.15 | -1.4 (-1.02%) | 125,809 |
| 20 Aug 2018 | INR | 136.95 | 139.5 | 136.35 | 137.55 | 137.55 | +1.35 (+0.99%) | 180,686 |
| 17 Aug 2018 | INR | 137.95 | 137.95 | 135.05 | 136.2 | 136.2 | +1 (+0.74%) | 145,816 |
| 16 Aug 2018 | INR | 136 | 136.95 | 133.6 | 135.2 | 135.2 | -2.2 (-1.60%) | 177,390 |
| 14 Aug 2018 | INR | 139.25 | 140.35 | 136.75 | 137.4 | 137.4 | -0.95 (-0.69%) | 124,139 |
| 13 Aug 2018 | INR | 140.8 | 140.8 | 137.1 | 138.35 | 138.35 | -2.8 (-1.98%) | 118,456 |
| 10 Aug 2018 | INR | 143 | 144.75 | 140.25 | 141.15 | 141.15 | -1.95 (-1.36%) | 170,807 |
| 9 Aug 2018 | INR | 139.5 | 145.55 | 139.5 | 143.1 | 143.1 | +2.7 (+1.92%) | 382,013 |
| 8 Aug 2018 | INR | 141.9 | 142.5 | 139.05 | 140.4 | 140.4 | -0.5 (-0.35%) | 142,149 |
| 7 Aug 2018 | INR | 142.55 | 143.85 | 139 | 140.9 | 140.9 | -2.35 (-1.64%) | 140,886 |
| 6 Aug 2018 | INR | 144.7 | 145.9 | 141.6 | 143.25 | 143.25 | -0.25 (-0.17%) | 169,275 |
| 3 Aug 2018 | INR | 141 | 145.85 | 141 | 143.5 | 143.5 | +3 (+2.14%) | 239,968 |
