| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | INR | 99.7 | 103.45 | 98.25 | 101.7 | 101.7 | +2.6 (+2.62%) | 1,110,000 |
| 24 Aug 2018 | INR | 100.5 | 101.55 | 98.4 | 99.1 | 99.1 | -1.7 (-1.69%) | 649,030 |
| 23 Aug 2018 | INR | 103 | 103.7 | 100.4 | 100.8 | 100.8 | -2.25 (-2.18%) | 558,790 |
| 21 Aug 2018 | INR | 103 | 104.9 | 102.55 | 103.05 | 103.05 | +0.2 (+0.19%) | 599,190 |
| 20 Aug 2018 | INR | 103.45 | 105.4 | 102.1 | 102.85 | 102.85 | -0.75 (-0.72%) | 665,380 |
| 17 Aug 2018 | INR | 104 | 105 | 103.05 | 103.6 | 103.6 | +0.8 (+0.78%) | 720,470 |
| 16 Aug 2018 | INR | 101.45 | 108 | 101.45 | 102.8 | 102.8 | +3.25 (+3.26%) | 2,280,000 |
| 14 Aug 2018 | INR | 100.9 | 102.35 | 98.5 | 99.55 | 99.55 | -4.2 (-4.05%) | 1,310,000 |
| 13 Aug 2018 | INR | 103.45 | 107.75 | 101.5 | 103.75 | 103.75 | -0.6 (-0.57%) | 1,410,000 |
| 10 Aug 2018 | INR | 106.55 | 107.95 | 104 | 104.35 | 104.35 | -2.4 (-2.25%) | 564,880 |
| 9 Aug 2018 | INR | 106.7 | 109.1 | 105.5 | 106.75 | 106.75 | +0.6 (+0.57%) | 971,670 |
| 8 Aug 2018 | INR | 106.1 | 108.5 | 104.15 | 106.15 | 106.15 | +0.1 (+0.09%) | 952,900 |
| 7 Aug 2018 | INR | 108.8 | 108.9 | 105.6 | 106.05 | 106.05 | -2.55 (-2.35%) | 658,460 |
| 6 Aug 2018 | INR | 109.3 | 110.75 | 108 | 108.6 | 108.6 | -0.15 (-0.14%) | 902,060 |
| 3 Aug 2018 | INR | 111.95 | 114.65 | 107.5 | 108.75 | 108.75 | -2.25 (-2.03%) | 3,090,000 |
| 2 Aug 2018 | INR | 112.1 | 114.7 | 110 | 111 | 111 | -3.9 (-3.39%) | 2,450,000 |
| 1 Aug 2018 | INR | 105.25 | 119.4 | 103 | 114.9 | 114.9 | +9.3 (+8.81%) | 8,540,000 |
| 31 Jul 2018 | INR | 107 | 107.05 | 103 | 105.6 | 105.6 | -2.3 (-2.13%) | 2,200,000 |
| 30 Jul 2018 | INR | 105 | 117 | 105 | 107.9 | 107.9 | +9.9 (+10.10%) | 7,240,000 |
| 27 Jul 2018 | INR | 91 | 98.9 | 90.1 | 98 | 98 | +7.1 (+7.81%) | 2,440,000 |
| 26 Jul 2018 | INR | 87.55 | 91.4 | 86.5 | 90.9 | 90.9 | +3.25 (+3.71%) | 970,450 |
| 25 Jul 2018 | INR | 88 | 89.3 | 87.15 | 87.65 | 87.65 | +0.1 (+0.11%) | 283,230 |
| 24 Jul 2018 | INR | 84.3 | 89.75 | 84.15 | 87.55 | 87.55 | +3.25 (+3.86%) | 588,700 |
| 23 Jul 2018 | INR | 84.85 | 85.65 | 83.8 | 84.3 | 84.3 | -0.1 (-0.12%) | 286,020 |
| 20 Jul 2018 | INR | 85 | 86 | 83.9 | 84.4 | 84.4 | -1.4 (-1.63%) | 340,150 |
| 19 Jul 2018 | INR | 87.4 | 88.45 | 85.2 | 85.8 | 85.8 | -2.05 (-2.33%) | 407,000 |
| 18 Jul 2018 | INR | 88.85 | 89.7 | 86.4 | 87.85 | 87.85 | -0.55 (-0.62%) | 502,050 |
| 17 Jul 2018 | INR | 88 | 90.3 | 87 | 88.4 | 88.4 | +0.1 (+0.11%) | 580,290 |
| 16 Jul 2018 | INR | 88.2 | 94.45 | 87.1 | 88.3 | 88.3 | -1.85 (-2.05%) | 1,770,000 |
| 13 Jul 2018 | INR | 88.8 | 91.5 | 87.1 | 90.15 | 90.15 | +1.15 (+1.29%) | 1,000,000 |
