| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 108 | 108.5 | 103.55 | 105.35 | 105.35 | -0.3 (-0.28%) | 5,262 |
| 12 Sep 2018 | INR | 105 | 106.4 | 103.5 | 105.65 | 105.65 | +1.1 (+1.05%) | 3,906 |
| 11 Sep 2018 | INR | 106 | 106.2 | 102.05 | 104.55 | 104.55 | +1.1 (+1.06%) | 39,550 |
| 10 Sep 2018 | INR | 108.3 | 108.3 | 103.05 | 103.45 | 103.45 | -3.45 (-3.23%) | 6,587 |
| 7 Sep 2018 | INR | 109.9 | 109.9 | 104.6 | 106.9 | 106.9 | +0.25 (+0.23%) | 2,484 |
| 6 Sep 2018 | INR | 107 | 107.85 | 105 | 106.65 | 106.65 | +0.35 (+0.33%) | 4,127 |
| 5 Sep 2018 | INR | 108.4 | 108.8 | 105 | 106.3 | 106.3 | -3.05 (-2.79%) | 3,671 |
| 4 Sep 2018 | INR | 110.85 | 112.05 | 107.75 | 109.35 | 109.35 | -1.6 (-1.44%) | 12,250 |
| 3 Sep 2018 | INR | 109.5 | 113.4 | 109.45 | 110.95 | 110.95 | +1.5 (+1.37%) | 6,535 |
| 31 Aug 2018 | INR | 112 | 112.85 | 109 | 109.45 | 109.45 | -0.85 (-0.77%) | 4,185 |
| 30 Aug 2018 | INR | 116.6 | 116.6 | 109.6 | 110.3 | 110.3 | -1.4 (-1.25%) | 12,529 |
| 29 Aug 2018 | INR | 111.25 | 114.15 | 109.8 | 111.7 | 111.7 | +1.55 (+1.41%) | 16,654 |
| 28 Aug 2018 | INR | 113.9 | 113.9 | 109.1 | 110.15 | 110.15 | -3.65 (-3.21%) | 7,192 |
| 27 Aug 2018 | INR | 116 | 116.45 | 113.25 | 113.8 | 113.8 | -0.25 (-0.22%) | 15,357 |
| 24 Aug 2018 | INR | 106.45 | 115 | 106.3 | 114.05 | 114.05 | +7.45 (+6.99%) | 20,309 |
| 23 Aug 2018 | INR | 107.55 | 108.45 | 106.25 | 106.6 | 106.6 | -0.85 (-0.79%) | 8,268 |
| 21 Aug 2018 | INR | 107.7 | 111.65 | 107 | 107.45 | 107.45 | -0.15 (-0.14%) | 33,147 |
| 20 Aug 2018 | INR | 107.75 | 110.75 | 106.15 | 107.6 | 107.6 | -2.05 (-1.87%) | 29,994 |
| 17 Aug 2018 | INR | 109.45 | 111 | 109.25 | 109.65 | 109.65 | +0.85 (+0.78%) | 2,425 |
| 16 Aug 2018 | INR | 110.05 | 111.4 | 107.6 | 108.8 | 108.8 | -1.65 (-1.49%) | 5,204 |
| 14 Aug 2018 | INR | 110.25 | 112.6 | 110.25 | 110.45 | 110.45 | -0.1 (-0.09%) | 4,381 |
| 13 Aug 2018 | INR | 114.15 | 116.95 | 108.5 | 110.55 | 110.55 | -5.55 (-4.78%) | 12,552 |
| 10 Aug 2018 | INR | 116.3 | 117 | 114.05 | 116.1 | 116.1 | -0.15 (-0.13%) | 3,915 |
| 9 Aug 2018 | INR | 116.95 | 117.5 | 115.75 | 116.25 | 116.25 | -0.25 (-0.21%) | 4,259 |
| 8 Aug 2018 | INR | 117 | 119.65 | 115.2 | 116.5 | 116.5 | -0.5 (-0.43%) | 5,094 |
| 7 Aug 2018 | INR | 118.05 | 118.05 | 115.1 | 117 | 117 | +0.4 (+0.34%) | 4,650 |
| 6 Aug 2018 | INR | 117.45 | 118 | 116.5 | 116.6 | 116.6 | -1.8 (-1.52%) | 2,460 |
| 3 Aug 2018 | INR | 117.5 | 120.5 | 116.1 | 118.4 | 118.4 | +1.1 (+0.94%) | 15,589 |
| 2 Aug 2018 | INR | 116 | 119.5 | 116 | 117.3 | 117.3 | +0.5 (+0.43%) | 2,783 |
| 1 Aug 2018 | INR | 116.1 | 118.7 | 114.3 | 116.8 | 116.8 | +0.4 (+0.34%) | 408,751 |
