| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 107.9 | 107.9 | 106 | 106.65 | 106.65 | -0.05 (-0.05%) | 66,771 |
| 11 Sep 2018 | INR | 108 | 108.9 | 106 | 106.7 | 106.7 | +0.45 (+0.42%) | 1,107,504 |
| 10 Sep 2018 | INR | 108 | 109.5 | 106 | 106.25 | 106.25 | -1.95 (-1.80%) | 92,134 |
| 7 Sep 2018 | INR | 109 | 109.95 | 107.9 | 108.2 | 108.2 | -0.95 (-0.87%) | 50,757 |
| 6 Sep 2018 | INR | 112.15 | 112.4 | 108.3 | 109.15 | 109.15 | -2.35 (-2.11%) | 85,189 |
| 5 Sep 2018 | INR | 107.05 | 113.5 | 104.1 | 111.5 | 111.5 | +4.05 (+3.77%) | 254,259 |
| 4 Sep 2018 | INR | 109.3 | 110 | 107.1 | 107.45 | 107.45 | -1.65 (-1.51%) | 76,300 |
| 3 Sep 2018 | INR | 110.5 | 112 | 108.8 | 109.1 | 109.1 | -2 (-1.80%) | 97,173 |
| 31 Aug 2018 | INR | 112.1 | 112.65 | 110.1 | 111.1 | 111.1 | -1.4 (-1.24%) | 597,248 |
| 30 Aug 2018 | INR | 110.55 | 113.25 | 110.55 | 112.5 | 112.5 | +2.15 (+1.95%) | 274,705 |
| 29 Aug 2018 | INR | 111.5 | 112.8 | 109.1 | 110.35 | 110.35 | +2.35 (+2.18%) | 696,321 |
| 28 Aug 2018 | INR | 109.1 | 112.4 | 107.25 | 108 | 108 | -0.55 (-0.51%) | 3,528,137 |
| 27 Aug 2018 | INR | 108.4 | 110.85 | 108.15 | 108.55 | 108.55 | -1.3 (-1.18%) | 559,729 |
| 24 Aug 2018 | INR | 108.55 | 112.9 | 107.95 | 109.85 | 109.85 | +1.4 (+1.29%) | 264,145 |
| 23 Aug 2018 | INR | 110 | 110 | 108 | 108.45 | 108.45 | +0.5 (+0.46%) | 63,160 |
| 21 Aug 2018 | INR | 108.5 | 109.4 | 107.25 | 107.95 | 107.95 | -0.55 (-0.51%) | 195,218 |
| 20 Aug 2018 | INR | 110.35 | 111 | 108 | 108.5 | 108.5 | -0.35 (-0.32%) | 53,188 |
| 17 Aug 2018 | INR | 108.35 | 110.65 | 108.35 | 108.85 | 108.85 | +0.65 (+0.60%) | 50,440 |
| 16 Aug 2018 | INR | 109.95 | 110.8 | 108 | 108.2 | 108.2 | -1.8 (-1.64%) | 45,926 |
| 14 Aug 2018 | INR | 110.35 | 111.6 | 108.8 | 110 | 110 | +1.55 (+1.43%) | 115,623 |
| 13 Aug 2018 | INR | 111 | 111.95 | 108.3 | 108.45 | 108.45 | -0.25 (-0.23%) | 137,974 |
| 10 Aug 2018 | INR | 114.6 | 115.15 | 107.8 | 108.7 | 108.7 | -6.15 (-5.35%) | 268,847 |
| 9 Aug 2018 | INR | 116.1 | 116.7 | 111.2 | 114.85 | 114.85 | -0.8 (-0.69%) | 469,107 |
| 8 Aug 2018 | INR | 113.25 | 117.1 | 113.25 | 115.65 | 115.65 | +0.55 (+0.48%) | 71,438 |
| 7 Aug 2018 | INR | 116 | 116.1 | 115 | 115.1 | 115.1 | -0.05 (-0.04%) | 27,734 |
| 6 Aug 2018 | INR | 115 | 115.9 | 113.55 | 115.15 | 115.15 | +0.05 (+0.04%) | 60,011 |
| 3 Aug 2018 | INR | 111.8 | 115.6 | 111.8 | 115.1 | 115.1 | +1.85 (+1.63%) | 114,162 |
| 2 Aug 2018 | INR | 112.95 | 114.85 | 112.2 | 113.25 | 113.25 | +0.3 (+0.27%) | 444,556 |
| 1 Aug 2018 | INR | 114.25 | 114.45 | 112.2 | 112.95 | 112.95 | -3 (-2.59%) | 133,246 |
| 31 Jul 2018 | INR | 115.7 | 116.25 | 115.1 | 115.95 | 115.95 | +0.25 (+0.22%) | 94,780 |
