| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 156.9 | 157.4 | 151.75 | 154.5 | 154.5 | -2.85 (-1.81%) | 227,005 |
| 11 Sep 2018 | INR | 160.3 | 162.65 | 156 | 157.35 | 157.35 | -1.65 (-1.04%) | 389,568 |
| 10 Sep 2018 | INR | 163.6 | 165 | 158.35 | 159 | 159 | -4.85 (-2.96%) | 346,691 |
| 7 Sep 2018 | INR | 158.05 | 164.9 | 157.05 | 163.85 | 163.85 | +5.8 (+3.67%) | 333,619 |
| 6 Sep 2018 | INR | 161.1 | 161.5 | 155.5 | 158.05 | 158.05 | -2.3 (-1.43%) | 450,295 |
| 5 Sep 2018 | INR | 159 | 163.9 | 158.1 | 160.35 | 160.35 | +0.6 (+0.38%) | 402,616 |
| 4 Sep 2018 | INR | 169 | 170.1 | 158.1 | 159.75 | 159.75 | -8.3 (-4.94%) | 687,337 |
| 3 Sep 2018 | INR | 176.5 | 177.4 | 167.1 | 168.05 | 168.05 | -7.9 (-4.49%) | 494,693 |
| 31 Aug 2018 | INR | 171.9 | 177 | 171.3 | 175.95 | 175.95 | +3.55 (+2.06%) | 875,540 |
| 30 Aug 2018 | INR | 167.65 | 175.25 | 165.95 | 172.4 | 172.4 | +5.95 (+3.57%) | 1,106,690 |
| 29 Aug 2018 | INR | 164.1 | 170.75 | 164 | 166.45 | 166.45 | +0.05 (+0.03%) | 477,876 |
| 28 Aug 2018 | INR | 170 | 170.75 | 165.5 | 166.4 | 166.4 | +0.8 (+0.48%) | 985,291 |
| 27 Aug 2018 | INR | 166.05 | 166.8 | 164.45 | 165.6 | 165.6 | 0.0 (0.0%) | 1,470,778 |
| 24 Aug 2018 | INR | 164.15 | 169 | 162.5 | 165.6 | 165.6 | +0.55 (+0.33%) | 437,972 |
| 23 Aug 2018 | INR | 162.25 | 166.5 | 161.4 | 165.05 | 165.05 | +3.9 (+2.42%) | 463,428 |
| 21 Aug 2018 | INR | 161.95 | 170.35 | 159.6 | 161.15 | 161.15 | -0.85 (-0.52%) | 907,493 |
| 20 Aug 2018 | INR | 153.55 | 164 | 153.25 | 162 | 162 | +8.85 (+5.78%) | 387,793 |
| 17 Aug 2018 | INR | 153 | 154.65 | 152.35 | 153.15 | 153.15 | +0.3 (+0.20%) | 113,137 |
| 16 Aug 2018 | INR | 152.3 | 155 | 151 | 152.85 | 152.85 | -0.2 (-0.13%) | 187,897 |
| 14 Aug 2018 | INR | 153.2 | 154.95 | 151 | 153.05 | 153.05 | -0.15 (-0.10%) | 283,014 |
| 13 Aug 2018 | INR | 152.9 | 156.3 | 150.15 | 153.2 | 153.2 | -1.65 (-1.07%) | 174,509 |
| 10 Aug 2018 | INR | 159 | 160.05 | 148.9 | 154.85 | 154.85 | -4.2 (-2.64%) | 251,293 |
| 9 Aug 2018 | INR | 160.65 | 164.45 | 158.3 | 159.05 | 159.05 | -3.1 (-1.91%) | 203,272 |
| 8 Aug 2018 | INR | 161.1 | 163.85 | 160.65 | 162.15 | 162.15 | +0.2 (+0.12%) | 231,605 |
| 7 Aug 2018 | INR | 159 | 165 | 158.2 | 161.95 | 161.95 | +2.35 (+1.47%) | 1,054,226 |
| 6 Aug 2018 | INR | 160 | 161.65 | 157.75 | 159.6 | 159.6 | -0.1 (-0.06%) | 252,894 |
| 3 Aug 2018 | INR | 156.4 | 162 | 156.35 | 159.7 | 159.7 | +2.5 (+1.59%) | 557,680 |
| 2 Aug 2018 | INR | 158.25 | 158.85 | 154.65 | 157.2 | 157.2 | -1.05 (-0.66%) | 906,665 |
| 1 Aug 2018 | INR | 156 | 159.4 | 154 | 158.25 | 158.25 | +2.4 (+1.54%) | 794,839 |
| 31 Jul 2018 | INR | 151.9 | 159.5 | 150.5 | 155.85 | 155.85 | +2.5 (+1.63%) | 934,382 |
