| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 118.9 | 118.9 | 110.2 | 112.7 | 112.7 | +1.45 (+1.30%) | 6,128 |
| 12 Sep 2018 | INR | 115 | 115 | 108.15 | 111.25 | 111.25 | -2.85 (-2.50%) | 10,305 |
| 11 Sep 2018 | INR | 116 | 117 | 113.25 | 114.1 | 114.1 | -0.95 (-0.83%) | 15,275 |
| 10 Sep 2018 | INR | 115 | 117.85 | 112.05 | 115.05 | 115.05 | +0.15 (+0.13%) | 14,614 |
| 7 Sep 2018 | INR | 114.9 | 115 | 109.1 | 114.9 | 114.9 | +2.65 (+2.36%) | 39,159 |
| 6 Sep 2018 | INR | 107.7 | 113 | 105 | 112.25 | 112.25 | +5.95 (+5.60%) | 32,891 |
| 5 Sep 2018 | INR | 108 | 109.5 | 105.15 | 106.3 | 106.3 | -0.95 (-0.89%) | 19,619 |
| 4 Sep 2018 | INR | 105.1 | 107.95 | 105.1 | 107.25 | 107.25 | +0.35 (+0.33%) | 11,404 |
| 3 Sep 2018 | INR | 109.95 | 109.95 | 105 | 106.9 | 106.9 | -0.2 (-0.19%) | 44,376 |
| 31 Aug 2018 | INR | 109.55 | 110 | 106.15 | 107.1 | 107.1 | +0.65 (+0.61%) | 6,427 |
| 30 Aug 2018 | INR | 101.35 | 108 | 101 | 106.45 | 106.45 | +0.35 (+0.33%) | 27,239 |
| 29 Aug 2018 | INR | 103.6 | 107.65 | 103.6 | 106.1 | 106.1 | +2.6 (+2.51%) | 15,593 |
| 28 Aug 2018 | INR | 108.95 | 108.95 | 102 | 103.5 | 103.5 | -3.1 (-2.91%) | 17,051 |
| 27 Aug 2018 | INR | 111 | 111 | 105 | 106.6 | 106.6 | +0.6 (+0.57%) | 11,772 |
| 24 Aug 2018 | INR | 108 | 108 | 105.25 | 106 | 106 | -1.5 (-1.40%) | 18,747 |
| 23 Aug 2018 | INR | 105.5 | 108 | 104.5 | 107.5 | 107.5 | +3.25 (+3.12%) | 49,933 |
| 21 Aug 2018 | INR | 102.25 | 105.5 | 102.25 | 104.25 | 104.25 | -1.1 (-1.04%) | 30,941 |
| 20 Aug 2018 | INR | 105 | 106 | 104.95 | 105.35 | 105.35 | -0.05 (-0.05%) | 31,323 |
| 17 Aug 2018 | INR | 102 | 106 | 102 | 105.4 | 105.4 | +1.9 (+1.84%) | 17,897 |
| 16 Aug 2018 | INR | 103 | 105.5 | 98.4 | 103.5 | 103.5 | -0.25 (-0.24%) | 73,106 |
| 14 Aug 2018 | INR | 106.45 | 108 | 103 | 103.75 | 103.75 | -1.5 (-1.43%) | 59,245 |
| 13 Aug 2018 | INR | 105.85 | 108.15 | 103 | 105.25 | 105.25 | -0.6 (-0.57%) | 26,194 |
| 10 Aug 2018 | INR | 100.2 | 107.8 | 100.2 | 105.85 | 105.85 | +1 (+0.95%) | 26,548 |
| 9 Aug 2018 | INR | 106.65 | 108 | 97.7 | 104.85 | 104.85 | -1.6 (-1.50%) | 127,616 |
| 8 Aug 2018 | INR | 106.05 | 108 | 105.95 | 106.45 | 106.45 | +0.4 (+0.38%) | 26,749 |
| 7 Aug 2018 | INR | 107.9 | 109.9 | 105 | 106.05 | 106.05 | -1.1 (-1.03%) | 49,182 |
| 6 Aug 2018 | INR | 102 | 113.4 | 102 | 107.15 | 107.15 | -5 (-4.46%) | 42,920 |
| 3 Aug 2018 | INR | 116.6 | 116.6 | 111 | 112.15 | 112.15 | -0.05 (-0.04%) | 9,399 |
| 2 Aug 2018 | INR | 114 | 116.9 | 111.5 | 112.2 | 112.2 | -1.3 (-1.15%) | 16,330 |
| 1 Aug 2018 | INR | 110 | 117.75 | 110 | 113.5 | 113.5 | -1.05 (-0.92%) | 11,282 |
