| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 113.65 | 118.9 | 113.2 | 115.9 | 115.9 | +3.3 (+2.93%) | 189,131 |
| 12 Sep 2018 | INR | 111.3 | 113.8 | 109.55 | 112.6 | 112.6 | +1.3 (+1.17%) | 287,627 |
| 11 Sep 2018 | INR | 114 | 114.6 | 110.7 | 111.3 | 111.3 | -2.55 (-2.24%) | 209,222 |
| 10 Sep 2018 | INR | 116.85 | 116.85 | 113.25 | 113.85 | 113.85 | -3 (-2.57%) | 206,816 |
| 7 Sep 2018 | INR | 117.9 | 117.9 | 115.8 | 116.85 | 116.85 | -0.8 (-0.68%) | 170,640 |
| 6 Sep 2018 | INR | 117.9 | 118.9 | 116.4 | 117.65 | 117.65 | -0.2 (-0.17%) | 94,416 |
| 5 Sep 2018 | INR | 117.1 | 118.85 | 115.65 | 117.85 | 117.85 | -0.25 (-0.21%) | 113,213 |
| 4 Sep 2018 | INR | 121.2 | 121.4 | 117.6 | 118.1 | 118.1 | -3 (-2.48%) | 127,840 |
| 3 Sep 2018 | INR | 120.55 | 122 | 120.3 | 121.1 | 121.1 | +0.6 (+0.50%) | 117,687 |
| 31 Aug 2018 | INR | 119.9 | 121.9 | 119.1 | 120.5 | 120.5 | +0.85 (+0.71%) | 106,294 |
| 30 Aug 2018 | INR | 118.4 | 120.7 | 118.1 | 119.65 | 119.65 | +1.4 (+1.18%) | 117,000 |
| 29 Aug 2018 | INR | 118.95 | 121.85 | 117.4 | 118.25 | 118.25 | -0.7 (-0.59%) | 233,761 |
| 28 Aug 2018 | INR | 120.4 | 121.9 | 118.2 | 118.95 | 118.95 | -0.75 (-0.63%) | 157,095 |
| 27 Aug 2018 | INR | 119.9 | 122.3 | 119.05 | 119.7 | 119.7 | +0.45 (+0.38%) | 130,923 |
| 24 Aug 2018 | INR | 121 | 123 | 118.6 | 119.25 | 119.25 | -1.85 (-1.53%) | 182,193 |
| 23 Aug 2018 | INR | 123.35 | 124 | 120.7 | 121.1 | 121.1 | -1.25 (-1.02%) | 165,853 |
| 21 Aug 2018 | INR | 123.6 | 123.6 | 121.2 | 122.35 | 122.35 | -0.95 (-0.77%) | 140,261 |
| 20 Aug 2018 | INR | 124.45 | 125 | 121.1 | 123.3 | 123.3 | -0.6 (-0.48%) | 146,009 |
| 17 Aug 2018 | INR | 124.4 | 125.85 | 115 | 123.9 | 123.9 | +0.45 (+0.36%) | 144,875 |
| 16 Aug 2018 | INR | 127 | 127 | 120.9 | 123.45 | 123.45 | -3.6 (-2.83%) | 321,430 |
| 14 Aug 2018 | INR | 130.55 | 134.5 | 126 | 127.05 | 127.05 | -3.5 (-2.68%) | 696,433 |
| 13 Aug 2018 | INR | 127.9 | 132.3 | 127.5 | 130.55 | 130.55 | +1.8 (+1.40%) | 191,840 |
| 10 Aug 2018 | INR | 131.8 | 133.55 | 127.4 | 128.75 | 128.75 | -3.15 (-2.39%) | 238,942 |
| 9 Aug 2018 | INR | 133.6 | 133.8 | 130.1 | 131.9 | 131.9 | -0.95 (-0.72%) | 291,037 |
| 8 Aug 2018 | INR | 131.3 | 133.7 | 129.4 | 132.85 | 132.85 | +1.9 (+1.45%) | 269,142 |
| 7 Aug 2018 | INR | 132.85 | 135.5 | 128.1 | 130.95 | 130.95 | -1.65 (-1.24%) | 245,866 |
| 6 Aug 2018 | INR | 132.4 | 134.75 | 131.85 | 132.6 | 132.6 | +1.05 (+0.80%) | 164,678 |
| 3 Aug 2018 | INR | 129.9 | 135.45 | 129.5 | 131.55 | 131.55 | +2.15 (+1.66%) | 389,567 |
| 2 Aug 2018 | INR | 128.95 | 130.5 | 127.65 | 129.4 | 129.4 | +0.1 (+0.08%) | 130,056 |
| 1 Aug 2018 | INR | 128.3 | 130.9 | 127.6 | 129.3 | 129.3 | +0.85 (+0.66%) | 123,366 |
