| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 111.1 | 113.6 | 110.95 | 111.45 | 111.45 | -1.1 (-0.98%) | 58,671 |
| 14 Sep 2018 | INR | 111.7 | 114.35 | 111.1 | 112.55 | 112.55 | +2.3 (+2.09%) | 54,916 |
| 12 Sep 2018 | INR | 110.85 | 112.1 | 109 | 110.25 | 110.25 | -0.55 (-0.50%) | 45,138 |
| 11 Sep 2018 | INR | 112.5 | 113.35 | 110.35 | 110.8 | 110.8 | -1.65 (-1.47%) | 31,533 |
| 10 Sep 2018 | INR | 112.55 | 116 | 112.05 | 112.45 | 112.45 | -0.25 (-0.22%) | 64,325 |
| 7 Sep 2018 | INR | 111.7 | 114 | 111.7 | 112.7 | 112.7 | +0.55 (+0.49%) | 28,053 |
| 6 Sep 2018 | INR | 112.4 | 113.8 | 111.8 | 112.15 | 112.15 | +0.2 (+0.18%) | 43,017 |
| 5 Sep 2018 | INR | 112.2 | 113 | 109.5 | 111.95 | 111.95 | -0.15 (-0.13%) | 72,871 |
| 4 Sep 2018 | INR | 116.85 | 116.9 | 111.7 | 112.1 | 112.1 | -4.4 (-3.78%) | 53,542 |
| 3 Sep 2018 | INR | 117 | 119.4 | 116.15 | 116.5 | 116.5 | -0.5 (-0.43%) | 101,177 |
| 31 Aug 2018 | INR | 116 | 118.25 | 113.5 | 117 | 117 | +1.9 (+1.65%) | 163,954 |
| 30 Aug 2018 | INR | 113.9 | 116.05 | 113.05 | 115.1 | 115.1 | +1.2 (+1.05%) | 79,698 |
| 29 Aug 2018 | INR | 111.55 | 116.2 | 111.55 | 113.9 | 113.9 | +1.5 (+1.33%) | 106,654 |
| 28 Aug 2018 | INR | 112.5 | 113.35 | 111.3 | 112.4 | 112.4 | +0.3 (+0.27%) | 27,662 |
| 27 Aug 2018 | INR | 113 | 113.9 | 111.55 | 112.1 | 112.1 | 0.0 (0.0%) | 53,924 |
| 24 Aug 2018 | INR | 114 | 114 | 111.65 | 112.1 | 112.1 | -1.05 (-0.93%) | 21,797 |
| 23 Aug 2018 | INR | 115.5 | 115.6 | 112.5 | 113.15 | 113.15 | -1.4 (-1.22%) | 63,507 |
| 21 Aug 2018 | INR | 110.8 | 116.65 | 109.4 | 114.55 | 114.55 | +4.25 (+3.85%) | 104,871 |
| 20 Aug 2018 | INR | 111.25 | 111.65 | 109.6 | 110.3 | 110.3 | -0.95 (-0.85%) | 41,129 |
| 17 Aug 2018 | INR | 111.15 | 111.95 | 110 | 111.25 | 111.25 | +0.75 (+0.68%) | 46,018 |
| 16 Aug 2018 | INR | 111.1 | 112.7 | 109.35 | 110.5 | 110.5 | -0.3 (-0.27%) | 31,929 |
| 14 Aug 2018 | INR | 111.25 | 112.6 | 110.5 | 110.8 | 110.8 | +0.1 (+0.09%) | 30,137 |
| 13 Aug 2018 | INR | 111.6 | 111.6 | 110.25 | 110.7 | 110.7 | -0.5 (-0.45%) | 22,233 |
| 10 Aug 2018 | INR | 112.8 | 112.85 | 111 | 111.2 | 111.2 | -1.2 (-1.07%) | 25,885 |
| 9 Aug 2018 | INR | 112.05 | 113.05 | 111.5 | 112.4 | 112.4 | -0.45 (-0.40%) | 18,324 |
| 8 Aug 2018 | INR | 112.45 | 113.4 | 112.05 | 112.85 | 112.85 | +0.1 (+0.09%) | 20,452 |
| 7 Aug 2018 | INR | 113.3 | 113.75 | 112.4 | 112.75 | 112.75 | -0.55 (-0.49%) | 27,196 |
| 6 Aug 2018 | INR | 114 | 114.45 | 112.85 | 113.3 | 113.3 | -0.15 (-0.13%) | 22,162 |
| 3 Aug 2018 | INR | 114.35 | 114.7 | 113.1 | 113.45 | 113.45 | -0.4 (-0.35%) | 37,901 |
| 2 Aug 2018 | INR | 114.5 | 115.15 | 112.2 | 113.85 | 113.85 | -0.35 (-0.31%) | 46,328 |
