| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 109.25 | 113.4 | 105.15 | 112.8 | 112.8 | +3.55 (+3.25%) | 28,926 |
| 11 Sep 2018 | INR | 103.75 | 110 | 103.65 | 109.25 | 109.25 | +2.45 (+2.29%) | 23,221 |
| 10 Sep 2018 | INR | 102 | 108.4 | 99.8 | 106.8 | 106.8 | +3.55 (+3.44%) | 59,717 |
| 7 Sep 2018 | INR | 100.95 | 104.35 | 98.65 | 103.25 | 103.25 | +1.8 (+1.77%) | 1,130 |
| 6 Sep 2018 | INR | 97.95 | 102.9 | 94.85 | 101.45 | 101.45 | +3.45 (+3.52%) | 86,970 |
| 5 Sep 2018 | INR | 92.05 | 100 | 92.05 | 98 | 98 | +2.15 (+2.24%) | 70,999 |
| 4 Sep 2018 | INR | 92.4 | 96.5 | 88.8 | 95.85 | 95.85 | +3.15 (+3.40%) | 120,570 |
| 3 Sep 2018 | INR | 89.65 | 92.75 | 84.45 | 92.7 | 92.7 | +4.3 (+4.86%) | 34,334 |
| 31 Aug 2018 | INR | 93 | 93 | 87.6 | 88.4 | 88.4 | -3.8 (-4.12%) | 28,116 |
| 30 Aug 2018 | INR | 95.45 | 95.95 | 92 | 92.2 | 92.2 | -4.05 (-4.21%) | 38,529 |
| 29 Aug 2018 | INR | 96 | 96.9 | 92.1 | 96.25 | 96.25 | +0.35 (+0.36%) | 79,923 |
| 28 Aug 2018 | INR | 97.75 | 97.75 | 94 | 95.9 | 95.9 | -1.5 (-1.54%) | 9,172 |
| 27 Aug 2018 | INR | 101.8 | 101.8 | 95.65 | 97.4 | 97.4 | -2.5 (-2.50%) | 113,395 |
| 24 Aug 2018 | INR | 92.15 | 100.6 | 92.15 | 99.9 | 99.9 | +4.05 (+4.23%) | 136,989 |
| 23 Aug 2018 | INR | 99.9 | 99.9 | 95.25 | 95.85 | 95.85 | -4.35 (-4.34%) | 85,440 |
| 21 Aug 2018 | INR | 98 | 102 | 96.3 | 100.2 | 100.2 | +0.05 (+0.05%) | 78,520 |
| 20 Aug 2018 | INR | 96 | 100.9 | 92.4 | 100.15 | 100.15 | +3.95 (+4.11%) | 167,899 |
| 17 Aug 2018 | INR | 97.9 | 98.95 | 91.65 | 96.2 | 96.2 | +1.3 (+1.37%) | 69,427 |
| 16 Aug 2018 | INR | 94.35 | 95.45 | 86.5 | 94.9 | 94.9 | +3.95 (+4.34%) | 83,652 |
| 14 Aug 2018 | INR | 92.25 | 94.75 | 90.3 | 90.95 | 90.95 | -4.1 (-4.31%) | 51,464 |
| 13 Aug 2018 | INR | 91.05 | 95.95 | 86.9 | 95.05 | 95.05 | +3.65 (+3.99%) | 109,317 |
| 10 Aug 2018 | INR | 89.9 | 92.5 | 88.55 | 91.4 | 91.4 | -1.8 (-1.93%) | 8,487 |
| 9 Aug 2018 | INR | 93.4 | 93.65 | 84.75 | 93.2 | 93.2 | +4 (+4.48%) | 159,943 |
| 8 Aug 2018 | INR | 88.2 | 92 | 85.65 | 89.2 | 89.2 | +1 (+1.13%) | 48,617 |
| 7 Aug 2018 | INR | 86.5 | 88.2 | 80.65 | 88.2 | 88.2 | +4.2 (+5%) | 27,227 |
| 6 Aug 2018 | INR | 78 | 84.05 | 76.05 | 84 | 84 | +3.95 (+4.93%) | 59,142 |
| 3 Aug 2018 | INR | 81 | 84.3 | 80 | 80.05 | 80.05 | -1.3 (-1.60%) | 40,717 |
| 2 Aug 2018 | INR | 78 | 81.6 | 78 | 81.35 | 81.35 | +2.3 (+2.91%) | 22,250 |
| 1 Aug 2018 | INR | 78.05 | 83 | 78.05 | 79.05 | 79.05 | -2.75 (-3.36%) | 70,371 |
| 31 Jul 2018 | INR | 84.05 | 85.5 | 80.7 | 81.8 | 81.8 | -3.05 (-3.59%) | 67,231 |
