| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 116.5 | 119.8 | 109.25 | 117.7 | 117.7 | +1.5 (+1.29%) | 39,833 |
| 11 Sep 2018 | INR | 126.5 | 129.4 | 113.55 | 116.2 | 116.2 | -12.4 (-9.64%) | 26,823 |
| 10 Sep 2018 | INR | 132.9 | 135 | 126 | 128.6 | 128.6 | -4.65 (-3.49%) | 31,756 |
| 7 Sep 2018 | INR | 129 | 137.8 | 129 | 133.25 | 133.25 | +5.25 (+4.10%) | 60,252 |
| 6 Sep 2018 | INR | 124.8 | 133 | 122.25 | 128 | 128 | +3.2 (+2.56%) | 40,022 |
| 5 Sep 2018 | INR | 128.2 | 130.95 | 122.9 | 124.8 | 124.8 | -3.9 (-3.03%) | 91,458 |
| 4 Sep 2018 | INR | 113.25 | 131.5 | 106.5 | 128.7 | 128.7 | +18.1 (+16.37%) | 233,358 |
| 3 Sep 2018 | INR | 106.8 | 114 | 106.8 | 110.6 | 110.6 | +2.1 (+1.94%) | 17,391 |
| 31 Aug 2018 | INR | 112.2 | 114.95 | 105 | 108.5 | 108.5 | -4.15 (-3.68%) | 21,641 |
| 30 Aug 2018 | INR | 112 | 115 | 105.05 | 112.65 | 112.65 | +10.45 (+10.23%) | 43,457 |
| 29 Aug 2018 | INR | 99.05 | 104.5 | 99.05 | 102.2 | 102.2 | +4.1 (+4.18%) | 2,220 |
| 28 Aug 2018 | INR | 94 | 102.8 | 93.25 | 98.1 | 98.1 | -1.9 (-1.90%) | 1,047 |
| 27 Aug 2018 | INR | 103 | 103 | 97.25 | 100 | 100 | -0.35 (-0.35%) | 2,521 |
| 24 Aug 2018 | INR | 105.45 | 105.45 | 99 | 100.35 | 100.35 | -2 (-1.95%) | 5,165 |
| 23 Aug 2018 | INR | 97.1 | 103 | 95.7 | 102.35 | 102.35 | +1.55 (+1.54%) | 14,591 |
| 21 Aug 2018 | INR | 90.65 | 105.7 | 90.65 | 100.8 | 100.8 | +9.85 (+10.83%) | 15,291 |
| 20 Aug 2018 | INR | 97.4 | 97.4 | 88.1 | 90.95 | 90.95 | +1 (+1.11%) | 1,476 |
| 17 Aug 2018 | INR | 88 | 90.95 | 86.7 | 89.95 | 89.95 | +1.95 (+2.22%) | 551 |
| 16 Aug 2018 | INR | 92.75 | 92.8 | 88 | 88 | 88 | -0.9 (-1.01%) | 510 |
| 14 Aug 2018 | INR | 90 | 90 | 86.3 | 88.9 | 88.9 | +1.1 (+1.25%) | 6 |
| 13 Aug 2018 | INR | 87.05 | 89.95 | 87.05 | 87.8 | 87.8 | -2.15 (-2.39%) | 2,516 |
| 10 Aug 2018 | INR | 90.2 | 93.8 | 89.6 | 89.95 | 89.95 | -0.85 (-0.94%) | 2,097 |
| 9 Aug 2018 | INR | 93.15 | 93.15 | 90.1 | 90.8 | 90.8 | -2.3 (-2.47%) | 469 |
| 8 Aug 2018 | INR | 88.2 | 97 | 88.2 | 93.1 | 93.1 | +5.1 (+5.80%) | 3,081 |
| 7 Aug 2018 | INR | 89 | 89 | 87.5 | 88 | 88 | -1.05 (-1.18%) | 800 |
| 6 Aug 2018 | INR | 90 | 90 | 88.55 | 89.05 | 89.05 | -2.8 (-3.05%) | 776 |
| 3 Aug 2018 | INR | 89 | 94.95 | 89 | 91.85 | 91.85 | +3.5 (+3.96%) | 3,413 |
| 2 Aug 2018 | INR | 89.55 | 92.35 | 88.15 | 88.35 | 88.35 | -1 (-1.12%) | 226 |
| 1 Aug 2018 | INR | 89 | 90.3 | 89 | 89.35 | 89.35 | +0.35 (+0.39%) | 1,433 |
| 31 Jul 2018 | INR | 91 | 91 | 88 | 89 | 89 | -1.6 (-1.77%) | 4,793 |
