| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 128.2 | 131.9 | 126.1 | 130 | 65 | +1.8 (+1.40%) | 12,700 |
| 12 Sep 2018 | INR | 126 | 129.45 | 123.3 | 128.2 | 64.1 | +0.25 (+0.20%) | 10,290 |
| 11 Sep 2018 | INR | 126.3 | 129.5 | 124.5 | 127.95 | 63.975 | +1.05 (+0.83%) | 14,901 |
| 10 Sep 2018 | INR | 127.35 | 128.95 | 124.4 | 126.9 | 63.45 | -0.4 (-0.31%) | 6,527 |
| 7 Sep 2018 | INR | 127 | 128.5 | 121.6 | 127.3 | 63.65 | +2.75 (+2.21%) | 30,634 |
| 6 Sep 2018 | INR | 126.9 | 128.1 | 121.05 | 124.55 | 62.275 | +3.65 (+3.02%) | 13,209 |
| 5 Sep 2018 | INR | 124.9 | 124.9 | 119 | 120.9 | 60.45 | -4 (-3.20%) | 9,533 |
| 4 Sep 2018 | INR | 129 | 131.9 | 120.2 | 124.9 | 62.45 | -3.7 (-2.88%) | 24,773 |
| 3 Sep 2018 | INR | 131.95 | 134 | 127.05 | 128.6 | 64.3 | -3.1 (-2.35%) | 17,218 |
| 31 Aug 2018 | INR | 124.95 | 134.9 | 124.95 | 131.7 | 65.85 | +6.65 (+5.32%) | 45,258 |
| 30 Aug 2018 | INR | 120 | 131.95 | 120 | 125.05 | 62.525 | +5 (+4.16%) | 27,839 |
| 29 Aug 2018 | INR | 121.5 | 121.5 | 119.6 | 120.05 | 60.025 | -1.1 (-0.91%) | 5,275 |
| 28 Aug 2018 | INR | 120.5 | 122.5 | 119 | 121.15 | 60.575 | +0.7 (+0.58%) | 12,076 |
| 27 Aug 2018 | INR | 121.9 | 124 | 119.4 | 120.45 | 60.225 | +1.2 (+1.01%) | 9,330 |
| 24 Aug 2018 | INR | 118.1 | 122 | 118.1 | 119.25 | 59.625 | -1.35 (-1.12%) | 10,091 |
| 23 Aug 2018 | INR | 120.75 | 124 | 120.1 | 120.6 | 60.3 | -1.8 (-1.47%) | 5,697 |
| 21 Aug 2018 | INR | 123 | 124.7 | 116 | 122.4 | 61.2 | +0.1 (+0.08%) | 15,119 |
| 20 Aug 2018 | INR | 123 | 125.5 | 121 | 122.3 | 61.15 | +0.3 (+0.25%) | 17,293 |
| 17 Aug 2018 | INR | 122 | 123 | 120.1 | 122 | 61 | +1.05 (+0.87%) | 10,495 |
| 16 Aug 2018 | INR | 118 | 123.4 | 118 | 120.95 | 60.475 | +0.7 (+0.58%) | 16,227 |
| 14 Aug 2018 | INR | 118.9 | 121.8 | 115.3 | 120.25 | 60.125 | +3.65 (+3.13%) | 15,756 |
| 13 Aug 2018 | INR | 119.95 | 123.4 | 115.1 | 116.6 | 58.3 | -2.2 (-1.85%) | 32,546 |
| 10 Aug 2018 | INR | 118.35 | 121.95 | 112.3 | 118.8 | 59.4 | +5.55 (+4.90%) | 61,018 |
| 9 Aug 2018 | INR | 114 | 114 | 111.5 | 113.25 | 56.625 | +0.45 (+0.40%) | 24,311 |
| 8 Aug 2018 | INR | 111.7 | 114.9 | 111.7 | 112.8 | 56.4 | -0.6 (-0.53%) | 9,045 |
| 7 Aug 2018 | INR | 114.9 | 114.9 | 112 | 113.4 | 56.7 | +0.35 (+0.31%) | 6,341 |
| 6 Aug 2018 | INR | 113.55 | 118.5 | 111.3 | 113.05 | 56.525 | +0.45 (+0.40%) | 19,054 |
| 3 Aug 2018 | INR | 121.9 | 122 | 112 | 112.6 | 56.3 | -4.7 (-4.01%) | 23,768 |
| 2 Aug 2018 | INR | 111.25 | 119.65 | 111 | 117.3 | 58.65 | +6.05 (+5.44%) | 41,650 |
| 1 Aug 2018 | INR | 112.8 | 114 | 111 | 111.25 | 55.625 | -1.55 (-1.37%) | 13,193 |
