| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 106.1 | 106.75 | 105.4 | 105.95 | 105.95 | +1.45 (+1.39%) | 1,123 |
| 12 Sep 2018 | INR | 107 | 108 | 103.8 | 104.5 | 104.5 | -1.2 (-1.14%) | 6,653 |
| 11 Sep 2018 | INR | 109.75 | 109.75 | 104.9 | 105.7 | 105.7 | -4.35 (-3.95%) | 6,095 |
| 10 Sep 2018 | INR | 108.1 | 112 | 108.1 | 110.05 | 110.05 | +1.8 (+1.66%) | 13,269 |
| 7 Sep 2018 | INR | 111 | 111 | 106 | 108.25 | 108.25 | -2.2 (-1.99%) | 19,424 |
| 6 Sep 2018 | INR | 111.25 | 112.65 | 109.75 | 110.45 | 110.45 | -1.5 (-1.34%) | 4,616 |
| 5 Sep 2018 | INR | 112.65 | 112.65 | 110.9 | 111.95 | 111.95 | -0.15 (-0.13%) | 1,615 |
| 4 Sep 2018 | INR | 113.9 | 114.6 | 111.9 | 112.1 | 112.1 | -2.1 (-1.84%) | 6,144 |
| 3 Sep 2018 | INR | 115.5 | 115.8 | 114 | 114.2 | 114.2 | -1.75 (-1.51%) | 14,249 |
| 31 Aug 2018 | INR | 117.6 | 118.6 | 115.2 | 115.95 | 115.95 | -1.65 (-1.40%) | 7,121 |
| 30 Aug 2018 | INR | 120.2 | 120.2 | 117.05 | 117.6 | 117.6 | -2.1 (-1.75%) | 6,166 |
| 29 Aug 2018 | INR | 118.75 | 120.9 | 118.75 | 119.7 | 119.7 | +0.8 (+0.67%) | 6,274 |
| 28 Aug 2018 | INR | 119.7 | 121.1 | 117.9 | 118.9 | 118.9 | -1.9 (-1.57%) | 7,763 |
| 27 Aug 2018 | INR | 121.75 | 122.75 | 120.4 | 120.8 | 120.8 | +1 (+0.83%) | 3,461 |
| 24 Aug 2018 | INR | 120.7 | 120.9 | 119.65 | 119.8 | 119.8 | -1.2 (-0.99%) | 10,059 |
| 23 Aug 2018 | INR | 121 | 123.4 | 120.6 | 121 | 121 | -2.15 (-1.75%) | 8,088 |
| 21 Aug 2018 | INR | 126 | 142.95 | 122.1 | 123.15 | 123.15 | +0.6 (+0.49%) | 11,052 |
| 20 Aug 2018 | INR | 123.5 | 123.5 | 121.95 | 122.55 | 122.55 | +0.3 (+0.25%) | 10,598 |
| 17 Aug 2018 | INR | 122.15 | 124.6 | 121.95 | 122.25 | 122.25 | -1.1 (-0.89%) | 6,157 |
| 16 Aug 2018 | INR | 128 | 128 | 122.1 | 123.35 | 123.35 | -3.5 (-2.76%) | 3,937 |
| 14 Aug 2018 | INR | 125.05 | 131.65 | 125 | 126.85 | 126.85 | 0.0 (0.0%) | 28,124 |
| 13 Aug 2018 | INR | 126.75 | 128.7 | 125.85 | 126.85 | 126.85 | -2.1 (-1.63%) | 1,767 |
| 10 Aug 2018 | INR | 131.6 | 131.6 | 128.75 | 128.95 | 128.95 | -1.05 (-0.81%) | 4,170 |
| 9 Aug 2018 | INR | 129.9 | 132.95 | 129.5 | 130 | 130 | +1.3 (+1.01%) | 16,533 |
| 8 Aug 2018 | INR | 129.7 | 131.85 | 128.1 | 128.7 | 128.7 | -2.15 (-1.64%) | 4,640 |
| 7 Aug 2018 | INR | 126.05 | 132.6 | 126.05 | 130.85 | 130.85 | +0.45 (+0.35%) | 6,956 |
| 6 Aug 2018 | INR | 135.4 | 136.35 | 129.15 | 130.4 | 130.4 | -3.45 (-2.58%) | 5,734 |
| 3 Aug 2018 | INR | 135.95 | 141.3 | 131.5 | 133.85 | 133.85 | +2.3 (+1.75%) | 41,461 |
| 2 Aug 2018 | INR | 131.8 | 132.8 | 129.8 | 131.55 | 131.55 | -1.35 (-1.02%) | 8,331 |
| 1 Aug 2018 | INR | 132 | 139 | 130 | 132.9 | 132.9 | +1.4 (+1.06%) | 11,819 |
