| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 114.95 | 119 | 114.5 | 115.85 | 115.85 | +3.1 (+2.75%) | 79,012 |
| 12 Sep 2018 | INR | 112.05 | 113.45 | 110 | 112.75 | 112.75 | +1.45 (+1.30%) | 27,474 |
| 11 Sep 2018 | INR | 114 | 115.05 | 110.4 | 111.3 | 111.3 | -2.7 (-2.37%) | 69,283 |
| 10 Sep 2018 | INR | 116.65 | 116.65 | 113.35 | 114 | 114 | -3 (-2.56%) | 49,739 |
| 7 Sep 2018 | INR | 117.65 | 118.25 | 116 | 117 | 117 | -0.4 (-0.34%) | 25,330 |
| 6 Sep 2018 | INR | 117.8 | 118.4 | 116.5 | 117.4 | 117.4 | -0.55 (-0.47%) | 12,652 |
| 5 Sep 2018 | INR | 118.5 | 118.8 | 115.8 | 117.95 | 117.95 | -0.5 (-0.42%) | 28,655 |
| 4 Sep 2018 | INR | 120.3 | 121.4 | 117.75 | 118.45 | 118.45 | -2.95 (-2.43%) | 17,222 |
| 3 Sep 2018 | INR | 121 | 122.9 | 120.1 | 121.4 | 121.4 | +0.4 (+0.33%) | 22,725 |
| 31 Aug 2018 | INR | 119.9 | 121.7 | 119.5 | 121 | 121 | +1.45 (+1.21%) | 18,278 |
| 30 Aug 2018 | INR | 118.3 | 120.75 | 118.25 | 119.55 | 119.55 | +1.3 (+1.10%) | 18,351 |
| 29 Aug 2018 | INR | 118.9 | 121.65 | 117.6 | 118.25 | 118.25 | -0.75 (-0.63%) | 30,202 |
| 28 Aug 2018 | INR | 120 | 121.95 | 118.3 | 119 | 119 | -0.65 (-0.54%) | 30,695 |
| 27 Aug 2018 | INR | 119.1 | 121.85 | 119.1 | 119.65 | 119.65 | +0.1 (+0.08%) | 30,799 |
| 24 Aug 2018 | INR | 122.05 | 122.95 | 119 | 119.55 | 119.55 | -2.15 (-1.77%) | 22,438 |
| 23 Aug 2018 | INR | 123.2 | 124 | 121.2 | 121.7 | 121.7 | -0.6 (-0.49%) | 39,650 |
| 21 Aug 2018 | INR | 124.6 | 124.6 | 121.2 | 122.3 | 122.3 | -1 (-0.81%) | 17,368 |
| 20 Aug 2018 | INR | 125 | 125.95 | 121.65 | 123.3 | 123.3 | -0.85 (-0.68%) | 20,755 |
| 17 Aug 2018 | INR | 125.9 | 126 | 122.9 | 124.15 | 124.15 | +0.55 (+0.44%) | 32,903 |
| 16 Aug 2018 | INR | 126.1 | 126.9 | 121.25 | 123.6 | 123.6 | -3.15 (-2.49%) | 59,788 |
| 14 Aug 2018 | INR | 130.1 | 134 | 125 | 126.75 | 126.75 | -3.45 (-2.65%) | 132,424 |
| 13 Aug 2018 | INR | 128.8 | 132 | 127.6 | 130.2 | 130.2 | +1.5 (+1.17%) | 80,091 |
| 10 Aug 2018 | INR | 132 | 133.4 | 128 | 128.7 | 128.7 | -3.25 (-2.46%) | 69,674 |
| 9 Aug 2018 | INR | 133 | 133 | 130.1 | 131.95 | 131.95 | -0.2 (-0.15%) | 70,886 |
| 8 Aug 2018 | INR | 131.05 | 134 | 129.3 | 132.15 | 132.15 | +1.35 (+1.03%) | 103,461 |
| 7 Aug 2018 | INR | 132.65 | 136 | 128 | 130.8 | 130.8 | -1.5 (-1.13%) | 59,162 |
| 6 Aug 2018 | INR | 130.95 | 133.95 | 130.95 | 132.3 | 132.3 | +1.8 (+1.38%) | 76,789 |
| 3 Aug 2018 | INR | 129.9 | 135 | 129 | 130.5 | 130.5 | +1.25 (+0.97%) | 81,422 |
| 2 Aug 2018 | INR | 130 | 130.2 | 128 | 129.25 | 129.25 | -0.2 (-0.15%) | 32,835 |
| 1 Aug 2018 | INR | 126.5 | 130.8 | 126.5 | 129.45 | 129.45 | +1.25 (+0.98%) | 26,077 |
