| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 107.5 | 108.3 | 106.25 | 107.35 | 107.35 | +0.25 (+0.23%) | 2,993 |
| 12 Sep 2018 | INR | 107 | 108 | 106 | 107.1 | 107.1 | +0.85 (+0.80%) | 10,682 |
| 11 Sep 2018 | INR | 107 | 108.75 | 106 | 106.25 | 106.25 | -0.3 (-0.28%) | 12,662 |
| 10 Sep 2018 | INR | 107.85 | 109.25 | 106.15 | 106.55 | 106.55 | -1.3 (-1.21%) | 8,209 |
| 7 Sep 2018 | INR | 111.5 | 111.5 | 107.5 | 107.85 | 107.85 | -1.2 (-1.10%) | 8,487 |
| 6 Sep 2018 | INR | 112.85 | 112.85 | 108.55 | 109.05 | 109.05 | -3.5 (-3.11%) | 8,693 |
| 5 Sep 2018 | INR | 106.65 | 113.4 | 104.6 | 112.55 | 112.55 | +5.2 (+4.84%) | 15,639 |
| 4 Sep 2018 | INR | 110 | 110 | 107.15 | 107.35 | 107.35 | -1.85 (-1.69%) | 9,521 |
| 3 Sep 2018 | INR | 111.95 | 113.6 | 108.85 | 109.2 | 109.2 | -2.15 (-1.93%) | 14,302 |
| 31 Aug 2018 | INR | 112.95 | 112.95 | 110 | 111.35 | 111.35 | -0.85 (-0.76%) | 7,827 |
| 30 Aug 2018 | INR | 111.5 | 113.25 | 110.75 | 112.2 | 112.2 | +1.45 (+1.31%) | 19,908 |
| 29 Aug 2018 | INR | 111.6 | 113.5 | 109.75 | 110.75 | 110.75 | +2.75 (+2.55%) | 71,728 |
| 28 Aug 2018 | INR | 109 | 112.3 | 107.25 | 108 | 108 | -0.15 (-0.14%) | 1,027,182 |
| 27 Aug 2018 | INR | 108.15 | 110.3 | 108 | 108.15 | 108.15 | -1.6 (-1.46%) | 9,372 |
| 24 Aug 2018 | INR | 107.5 | 112.5 | 105 | 109.75 | 109.75 | +1.65 (+1.53%) | 27,588 |
| 23 Aug 2018 | INR | 108 | 109.1 | 107.85 | 108.1 | 108.1 | +0.65 (+0.60%) | 2,140,453 |
| 21 Aug 2018 | INR | 109 | 109.3 | 107.1 | 107.45 | 107.45 | -0.75 (-0.69%) | 19,245 |
| 20 Aug 2018 | INR | 109.5 | 110.5 | 107.6 | 108.2 | 108.2 | -0.2 (-0.18%) | 5,528 |
| 17 Aug 2018 | INR | 108.5 | 110.45 | 108.15 | 108.4 | 108.4 | +0.55 (+0.51%) | 325,946 |
| 16 Aug 2018 | INR | 110.7 | 111.15 | 107.55 | 107.85 | 107.85 | -1.8 (-1.64%) | 6,043 |
| 14 Aug 2018 | INR | 109 | 111 | 109 | 109.65 | 109.65 | +1.25 (+1.15%) | 6,137 |
| 13 Aug 2018 | INR | 108.5 | 112.1 | 108.2 | 108.4 | 108.4 | -0.55 (-0.50%) | 11,398 |
| 10 Aug 2018 | INR | 114.2 | 115 | 108.1 | 108.95 | 108.95 | -5.45 (-4.76%) | 47,674 |
| 9 Aug 2018 | INR | 116.5 | 116.6 | 111.55 | 114.4 | 114.4 | -1.8 (-1.55%) | 13,895 |
| 8 Aug 2018 | INR | 116 | 117.35 | 114.4 | 116.2 | 116.2 | +1.05 (+0.91%) | 5,342 |
| 7 Aug 2018 | INR | 116 | 116 | 114.3 | 115.15 | 115.15 | +0.05 (+0.04%) | 2,603 |
| 6 Aug 2018 | INR | 116 | 116.25 | 113.55 | 115.1 | 115.1 | -0.15 (-0.13%) | 18,635 |
| 3 Aug 2018 | INR | 113 | 115.9 | 113 | 115.25 | 115.25 | +2.05 (+1.81%) | 10,577 |
| 2 Aug 2018 | INR | 113.85 | 114.65 | 112.85 | 113.2 | 113.2 | +0.25 (+0.22%) | 9,437 |
| 1 Aug 2018 | INR | 115 | 115 | 112.45 | 112.95 | 112.95 | -3.2 (-2.76%) | 5,951 |
