| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 117.7 | 123.5 | 117.7 | 123.15 | 123.15 | +5.75 (+4.90%) | 541,282 |
| 12 Sep 2018 | INR | 116 | 118.75 | 111.6 | 117.4 | 117.4 | +2.5 (+2.18%) | 400,679 |
| 11 Sep 2018 | INR | 119.85 | 120 | 114.15 | 114.9 | 114.9 | -4.65 (-3.89%) | 327,752 |
| 10 Sep 2018 | INR | 121.4 | 122.6 | 118.3 | 119.55 | 119.55 | -1.55 (-1.28%) | 254,446 |
| 7 Sep 2018 | INR | 117.75 | 121.7 | 116.15 | 121.1 | 121.1 | +3.5 (+2.98%) | 394,496 |
| 6 Sep 2018 | INR | 118.5 | 120.8 | 116.1 | 117.6 | 117.6 | +0.5 (+0.43%) | 391,471 |
| 5 Sep 2018 | INR | 116.45 | 118 | 113.65 | 117.1 | 117.1 | +0.65 (+0.56%) | 497,860 |
| 4 Sep 2018 | INR | 123.75 | 123.75 | 115.75 | 116.45 | 116.45 | -7.2 (-5.82%) | 648,414 |
| 3 Sep 2018 | INR | 127.1 | 127.6 | 123 | 123.65 | 123.65 | -2.7 (-2.14%) | 370,003 |
| 31 Aug 2018 | INR | 126.3 | 128.2 | 123.95 | 126.35 | 126.35 | +0.6 (+0.48%) | 578,215 |
| 30 Aug 2018 | INR | 121.35 | 127.2 | 120.7 | 125.75 | 125.75 | +4.45 (+3.67%) | 843,013 |
| 29 Aug 2018 | INR | 119.4 | 124.2 | 119 | 121.3 | 121.3 | +2.05 (+1.72%) | 549,874 |
| 28 Aug 2018 | INR | 121.6 | 121.7 | 118.35 | 119.25 | 119.25 | -2.05 (-1.69%) | 201,612 |
| 27 Aug 2018 | INR | 120 | 122.85 | 119.65 | 121.3 | 121.3 | +1.15 (+0.96%) | 374,318 |
| 24 Aug 2018 | INR | 119 | 122.25 | 118.25 | 120.15 | 120.15 | +1.15 (+0.97%) | 612,667 |
| 23 Aug 2018 | INR | 121.7 | 121.85 | 117.7 | 119 | 119 | -2.05 (-1.69%) | 365,819 |
| 21 Aug 2018 | INR | 117.7 | 123.25 | 117.5 | 121.05 | 121.05 | +3.65 (+3.11%) | 995,411 |
| 20 Aug 2018 | INR | 117.45 | 118.85 | 115.1 | 117.4 | 117.4 | -0.25 (-0.21%) | 356,396 |
| 17 Aug 2018 | INR | 112 | 118.65 | 112 | 117.65 | 117.65 | +5.7 (+5.09%) | 753,604 |
| 16 Aug 2018 | INR | 109.9 | 113.25 | 108.6 | 111.95 | 111.95 | +0.95 (+0.86%) | 393,625 |
| 14 Aug 2018 | INR | 108.3 | 112.05 | 108.3 | 111 | 111 | +3 (+2.78%) | 492,314 |
| 13 Aug 2018 | INR | 116.4 | 116.4 | 107.35 | 108 | 108 | -8.95 (-7.65%) | 780,569 |
| 10 Aug 2018 | INR | 118.65 | 120.25 | 115.2 | 116.95 | 116.95 | -2.7 (-2.26%) | 228,506 |
| 9 Aug 2018 | INR | 119 | 120.3 | 116.95 | 119.65 | 119.65 | +2.7 (+2.31%) | 394,738 |
| 8 Aug 2018 | INR | 123.5 | 123.5 | 115.65 | 116.95 | 116.95 | -4.75 (-3.90%) | 608,740 |
| 7 Aug 2018 | INR | 118.45 | 124.4 | 118.35 | 121.7 | 121.7 | +3.85 (+3.27%) | 825,884 |
| 6 Aug 2018 | INR | 118 | 119.6 | 116.25 | 117.85 | 117.85 | +0.5 (+0.43%) | 332,424 |
| 3 Aug 2018 | INR | 117.7 | 120.4 | 116.7 | 117.35 | 117.35 | +0.7 (+0.60%) | 384,406 |
| 2 Aug 2018 | INR | 116 | 118.75 | 114 | 116.65 | 116.65 | +0.6 (+0.52%) | 474,809 |
| 1 Aug 2018 | INR | 118 | 118.7 | 113.8 | 116.05 | 116.05 | -1 (-0.85%) | 334,078 |
