| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 128.75 | 132.9 | 128.3 | 131.3 | 131.3 | +2.9 (+2.26%) | 147,249 |
| 12 Sep 2018 | INR | 129 | 131 | 122.25 | 128.4 | 128.4 | -0.15 (-0.12%) | 85,947 |
| 11 Sep 2018 | INR | 129.5 | 132 | 126.7 | 128.55 | 128.55 | -0.35 (-0.27%) | 60,121 |
| 10 Sep 2018 | INR | 125 | 133.3 | 125 | 128.9 | 128.9 | +2.6 (+2.06%) | 75,358 |
| 7 Sep 2018 | INR | 121.05 | 128.2 | 121.05 | 126.3 | 126.3 | +4.6 (+3.78%) | 74,743 |
| 6 Sep 2018 | INR | 115.05 | 125.05 | 115.05 | 121.7 | 121.7 | +6.9 (+6.01%) | 77,270 |
| 5 Sep 2018 | INR | 112.15 | 117.5 | 112.15 | 114.8 | 114.8 | -0.55 (-0.48%) | 145,810 |
| 4 Sep 2018 | INR | 116 | 116.9 | 112.7 | 115.35 | 115.35 | -1.75 (-1.49%) | 74,946 |
| 3 Sep 2018 | INR | 113.8 | 117.6 | 113.8 | 117.1 | 117.1 | +3.65 (+3.22%) | 171,431 |
| 31 Aug 2018 | INR | 114.4 | 114.7 | 112.9 | 113.45 | 113.45 | -0.25 (-0.22%) | 163,131 |
| 30 Aug 2018 | INR | 113.1 | 114.7 | 112 | 113.7 | 113.7 | +1.5 (+1.34%) | 127,107 |
| 29 Aug 2018 | INR | 112.25 | 115.05 | 111.5 | 112.2 | 112.2 | -1.8 (-1.58%) | 180,678 |
| 28 Aug 2018 | INR | 113.9 | 116 | 111.6 | 114 | 114 | +1.45 (+1.29%) | 224,197 |
| 27 Aug 2018 | INR | 115.7 | 116.5 | 111.5 | 112.55 | 112.55 | -1.25 (-1.10%) | 109,333 |
| 24 Aug 2018 | INR | 113.7 | 115.9 | 112.5 | 113.8 | 113.8 | -0.75 (-0.65%) | 97,355 |
| 23 Aug 2018 | INR | 115.65 | 115.65 | 110.5 | 114.55 | 114.55 | -0.45 (-0.39%) | 65,524 |
| 21 Aug 2018 | INR | 111.55 | 116.5 | 111.55 | 115 | 115 | +2.45 (+2.18%) | 119,332 |
| 20 Aug 2018 | INR | 115.7 | 117 | 111.65 | 112.55 | 112.55 | -1.15 (-1.01%) | 83,857 |
| 17 Aug 2018 | INR | 110.2 | 114.35 | 110.2 | 113.7 | 113.7 | +2.15 (+1.93%) | 29,988 |
| 16 Aug 2018 | INR | 106.2 | 112.8 | 106.2 | 111.55 | 111.55 | +2.7 (+2.48%) | 79,608 |
| 14 Aug 2018 | INR | 114 | 115 | 108.25 | 108.85 | 108.85 | -2.55 (-2.29%) | 38,717 |
| 13 Aug 2018 | INR | 115 | 115.75 | 110.15 | 111.4 | 111.4 | -6.1 (-5.19%) | 60,525 |
| 10 Aug 2018 | INR | 117.35 | 120.5 | 115.15 | 117.5 | 117.5 | +0.9 (+0.77%) | 61,330 |
| 9 Aug 2018 | INR | 123.45 | 123.5 | 115.15 | 116.6 | 116.6 | -4.65 (-3.84%) | 82,017 |
| 8 Aug 2018 | INR | 122.7 | 123.9 | 118.5 | 121.25 | 121.25 | -4.15 (-3.31%) | 113,410 |
| 7 Aug 2018 | INR | 127 | 127.4 | 122.35 | 125.4 | 125.4 | +1.2 (+0.97%) | 206,791 |
| 6 Aug 2018 | INR | 122 | 130 | 120.35 | 124.2 | 124.2 | +3.7 (+3.07%) | 217,655 |
| 3 Aug 2018 | INR | 116.5 | 122.4 | 116.5 | 120.5 | 120.5 | +4.75 (+4.10%) | 87,499 |
| 2 Aug 2018 | INR | 110 | 117.8 | 110 | 115.75 | 115.75 | +6.3 (+5.76%) | 102,432 |
| 1 Aug 2018 | INR | 110.95 | 111.8 | 106 | 109.45 | 109.45 | -0.4 (-0.36%) | 193,787 |
