| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 110.65 | 111.85 | 109.3 | 109.9 | 109.9 | -0.1 (-0.09%) | 525,081 |
| 12 Sep 2018 | INR | 112.2 | 113.2 | 108.1 | 110 | 110 | -1.55 (-1.39%) | 415,316 |
| 11 Sep 2018 | INR | 111.5 | 114.7 | 110.25 | 111.55 | 111.55 | +0.05 (+0.04%) | 243,326 |
| 10 Sep 2018 | INR | 112.15 | 114 | 110.5 | 111.5 | 111.5 | +0.7 (+0.63%) | 107,617 |
| 7 Sep 2018 | INR | 112.7 | 113.55 | 108.5 | 110.8 | 110.8 | +1.3 (+1.19%) | 194,635 |
| 6 Sep 2018 | INR | 109.15 | 110.85 | 108.6 | 109.5 | 109.5 | +0.3 (+0.27%) | 303,606 |
| 5 Sep 2018 | INR | 112 | 112 | 107.45 | 109.2 | 109.2 | -0.05 (-0.05%) | 84,790 |
| 4 Sep 2018 | INR | 115.9 | 115.9 | 108.6 | 109.25 | 109.25 | -5.4 (-4.71%) | 149,637 |
| 3 Sep 2018 | INR | 111 | 116.9 | 110.7 | 114.65 | 114.65 | +4.35 (+3.94%) | 119,241 |
| 31 Aug 2018 | INR | 110.95 | 112.5 | 109.6 | 110.3 | 110.3 | -0.65 (-0.59%) | 87,760 |
| 30 Aug 2018 | INR | 110.75 | 112.85 | 108.7 | 110.95 | 110.95 | +0.15 (+0.14%) | 185,833 |
| 29 Aug 2018 | INR | 107.8 | 113.75 | 107.8 | 110.8 | 110.8 | +1.3 (+1.19%) | 217,478 |
| 28 Aug 2018 | INR | 116.45 | 117 | 105.7 | 109.5 | 109.5 | -6.35 (-5.48%) | 116,370 |
| 27 Aug 2018 | INR | 118.55 | 118.65 | 115.5 | 115.85 | 115.85 | -1.2 (-1.03%) | 78,609 |
| 24 Aug 2018 | INR | 119 | 119.6 | 116.95 | 117.05 | 117.05 | -0.65 (-0.55%) | 151,076 |
| 23 Aug 2018 | INR | 119.5 | 121.75 | 116.1 | 117.7 | 117.7 | -1.35 (-1.13%) | 72,434 |
| 21 Aug 2018 | INR | 121 | 123 | 117.95 | 119.05 | 119.05 | -1.4 (-1.16%) | 80,383 |
| 20 Aug 2018 | INR | 121 | 122.5 | 118.55 | 120.45 | 120.45 | -0.3 (-0.25%) | 132,544 |
| 17 Aug 2018 | INR | 122 | 122.6 | 119.2 | 120.75 | 120.75 | -0.3 (-0.25%) | 90,910 |
| 16 Aug 2018 | INR | 124.45 | 124.6 | 119.15 | 121.05 | 121.05 | -3.35 (-2.69%) | 119,888 |
| 14 Aug 2018 | INR | 126 | 128.9 | 123 | 124.4 | 124.4 | -3.1 (-2.43%) | 97,762 |
| 13 Aug 2018 | INR | 125 | 133.4 | 122.2 | 127.5 | 127.5 | +2.8 (+2.25%) | 210,089 |
| 10 Aug 2018 | INR | 126 | 127.55 | 123.75 | 124.7 | 124.7 | -1.95 (-1.54%) | 70,019 |
| 9 Aug 2018 | INR | 128.2 | 129.7 | 125.4 | 126.65 | 126.65 | -1.3 (-1.02%) | 195,612 |
| 8 Aug 2018 | INR | 130.8 | 132.2 | 126.25 | 127.95 | 127.95 | -3.05 (-2.33%) | 88,637 |
| 7 Aug 2018 | INR | 127 | 136.75 | 127 | 131 | 131 | +6.75 (+5.43%) | 242,569 |
| 6 Aug 2018 | INR | 126.15 | 127.75 | 122.4 | 124.25 | 124.25 | -1.8 (-1.43%) | 27,375 |
| 3 Aug 2018 | INR | 123 | 129.15 | 123 | 126.05 | 126.05 | +3.75 (+3.07%) | 96,921 |
| 2 Aug 2018 | INR | 122 | 124.7 | 118.45 | 122.3 | 122.3 | +0.1 (+0.08%) | 299,774 |
| 1 Aug 2018 | INR | 117.7 | 123.25 | 117.7 | 122.2 | 122.2 | +3.5 (+2.95%) | 197,572 |
