| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 113.25 | 116.9 | 113.25 | 115.1 | 115.1 | +2.25 (+1.99%) | 66,069 |
| 12 Sep 2018 | INR | 114.7 | 114.7 | 112.3 | 112.85 | 112.85 | -0.45 (-0.40%) | 45,080 |
| 11 Sep 2018 | INR | 118.4 | 118.4 | 113.05 | 113.3 | 113.3 | -3.05 (-2.62%) | 32,830 |
| 10 Sep 2018 | INR | 117.95 | 118.5 | 116.05 | 116.35 | 116.35 | -2.25 (-1.90%) | 15,492 |
| 7 Sep 2018 | INR | 116.4 | 121.5 | 113.7 | 118.6 | 118.6 | +3 (+2.60%) | 96,750 |
| 6 Sep 2018 | INR | 114.6 | 116.7 | 112.5 | 115.6 | 115.6 | +1.15 (+1.00%) | 20,890 |
| 5 Sep 2018 | INR | 115 | 115.75 | 113.5 | 114.45 | 114.45 | -0.55 (-0.48%) | 11,171 |
| 4 Sep 2018 | INR | 118.6 | 118.6 | 114.1 | 115 | 115 | -2.25 (-1.92%) | 20,892 |
| 3 Sep 2018 | INR | 117 | 122.1 | 116.2 | 117.25 | 117.25 | +0.9 (+0.77%) | 72,556 |
| 31 Aug 2018 | INR | 118 | 119.6 | 114.7 | 116.35 | 116.35 | -1.4 (-1.19%) | 30,361 |
| 30 Aug 2018 | INR | 119.9 | 119.9 | 116.7 | 117.75 | 117.75 | -0.95 (-0.80%) | 19,371 |
| 29 Aug 2018 | INR | 119 | 121.55 | 117.65 | 118.7 | 118.7 | +0.45 (+0.38%) | 16,594 |
| 28 Aug 2018 | INR | 118.5 | 123.4 | 116.25 | 118.25 | 118.25 | +0.4 (+0.34%) | 61,254 |
| 27 Aug 2018 | INR | 118.1 | 122 | 116.6 | 117.85 | 117.85 | -0.65 (-0.55%) | 27,937 |
| 24 Aug 2018 | INR | 122.2 | 122.2 | 118 | 118.5 | 118.5 | -2.95 (-2.43%) | 22,266 |
| 23 Aug 2018 | INR | 124 | 124.45 | 121 | 121.45 | 121.45 | -2 (-1.62%) | 23,223 |
| 21 Aug 2018 | INR | 122 | 131 | 119.85 | 123.45 | 123.45 | +2.4 (+1.98%) | 198,030 |
| 20 Aug 2018 | INR | 122.35 | 125.95 | 120.25 | 121.05 | 121.05 | -0.4 (-0.33%) | 53,954 |
| 17 Aug 2018 | INR | 120.1 | 124.45 | 120.1 | 121.45 | 121.45 | +1.95 (+1.63%) | 121,620 |
| 16 Aug 2018 | INR | 114.5 | 125.95 | 113.15 | 119.5 | 119.5 | +4.85 (+4.23%) | 470,751 |
| 14 Aug 2018 | INR | 114 | 123 | 111.75 | 114.65 | 114.65 | +7.4 (+6.90%) | 287,122 |
| 13 Aug 2018 | INR | 107 | 112.5 | 107 | 107.25 | 107.25 | -0.75 (-0.69%) | 59,884 |
| 10 Aug 2018 | INR | 112.9 | 114.25 | 106.7 | 108 | 108 | -2.95 (-2.66%) | 47,494 |
| 9 Aug 2018 | INR | 116.55 | 118.6 | 109.8 | 110.95 | 110.95 | -5.95 (-5.09%) | 57,950 |
| 8 Aug 2018 | INR | 123 | 124.7 | 115.8 | 116.9 | 116.9 | -5.5 (-4.49%) | 48,315 |
| 7 Aug 2018 | INR | 121 | 129.5 | 120 | 122.4 | 122.4 | +9.8 (+8.70%) | 231,907 |
| 6 Aug 2018 | INR | 112 | 117.95 | 110.85 | 112.6 | 112.6 | +1.5 (+1.35%) | 46,864 |
| 3 Aug 2018 | INR | 109.4 | 115 | 109.2 | 111.1 | 111.1 | +0.85 (+0.77%) | 20,942 |
| 2 Aug 2018 | INR | 114.9 | 114.9 | 108.1 | 110.25 | 110.25 | -2.05 (-1.83%) | 18,344 |
| 1 Aug 2018 | INR | 117.35 | 117.35 | 110.05 | 112.3 | 112.3 | -2.15 (-1.88%) | 24,343 |
