| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 111.9 | 114.5 | 111.55 | 113.5 | 113.5 | +2.85 (+2.58%) | 170,555 |
| 12 Sep 2018 | INR | 112.7 | 112.7 | 108.4 | 110.65 | 110.65 | -0.55 (-0.49%) | 684,867 |
| 11 Sep 2018 | INR | 115.25 | 116.1 | 110.2 | 111.2 | 111.2 | -5.2 (-4.47%) | 208,886 |
| 10 Sep 2018 | INR | 118.2 | 119.4 | 115.9 | 116.4 | 116.4 | -2.1 (-1.77%) | 121,970 |
| 7 Sep 2018 | INR | 117.4 | 119.35 | 116.75 | 118.5 | 118.5 | +0.6 (+0.51%) | 123,198 |
| 6 Sep 2018 | INR | 118 | 118.35 | 116.3 | 117.9 | 117.9 | +0.8 (+0.68%) | 112,337 |
| 5 Sep 2018 | INR | 116.5 | 117.8 | 114.7 | 117.1 | 117.1 | +0.6 (+0.52%) | 165,396 |
| 4 Sep 2018 | INR | 121.2 | 121.3 | 115.8 | 116.5 | 116.5 | -4.8 (-3.96%) | 191,816 |
| 3 Sep 2018 | INR | 121.05 | 124.75 | 120 | 121.3 | 121.3 | +1.4 (+1.17%) | 334,676 |
| 31 Aug 2018 | INR | 120.65 | 121.65 | 119.05 | 119.9 | 119.9 | -0.65 (-0.54%) | 131,049 |
| 30 Aug 2018 | INR | 120 | 121 | 118.8 | 120.55 | 120.55 | +1.5 (+1.26%) | 153,299 |
| 29 Aug 2018 | INR | 119.25 | 121.85 | 118.6 | 119.05 | 119.05 | -0.2 (-0.17%) | 227,932 |
| 28 Aug 2018 | INR | 120.6 | 122.7 | 118.65 | 119.25 | 119.25 | +1.85 (+1.58%) | 516,387 |
| 27 Aug 2018 | INR | 113.75 | 118.05 | 113.75 | 117.4 | 117.4 | +4.05 (+3.57%) | 295,150 |
| 24 Aug 2018 | INR | 113.4 | 114.45 | 112.75 | 113.35 | 113.35 | +0.2 (+0.18%) | 107,855 |
| 23 Aug 2018 | INR | 115.75 | 116.1 | 112.85 | 113.15 | 113.15 | -2.6 (-2.25%) | 105,393 |
| 21 Aug 2018 | INR | 115.15 | 116.8 | 113.95 | 115.75 | 115.75 | +0.65 (+0.56%) | 140,650 |
| 20 Aug 2018 | INR | 114 | 115.9 | 112.8 | 115.1 | 115.1 | +1.05 (+0.92%) | 147,487 |
| 17 Aug 2018 | INR | 111.8 | 114.7 | 111.35 | 114.05 | 114.05 | +3.45 (+3.12%) | 174,067 |
| 16 Aug 2018 | INR | 111.55 | 112.7 | 110.2 | 110.6 | 110.6 | -0.95 (-0.85%) | 104,210 |
| 14 Aug 2018 | INR | 112 | 113.45 | 110.7 | 111.55 | 111.55 | -0.2 (-0.18%) | 100,355 |
| 13 Aug 2018 | INR | 114 | 114 | 110.8 | 111.75 | 111.75 | -2.8 (-2.44%) | 105,992 |
| 10 Aug 2018 | INR | 117.1 | 117.6 | 114.1 | 114.55 | 114.55 | -2.35 (-2.01%) | 173,144 |
| 9 Aug 2018 | INR | 115.2 | 118.15 | 114.25 | 116.9 | 116.9 | +2.95 (+2.59%) | 345,780 |
| 8 Aug 2018 | INR | 114.7 | 115.55 | 113.25 | 113.95 | 113.95 | -0.05 (-0.04%) | 165,055 |
| 7 Aug 2018 | INR | 116.3 | 116.6 | 113.5 | 114 | 114 | -1.95 (-1.68%) | 116,517 |
| 6 Aug 2018 | INR | 117.45 | 118.2 | 115.5 | 115.95 | 115.95 | -0.6 (-0.51%) | 193,386 |
| 3 Aug 2018 | INR | 115.6 | 117.4 | 114.45 | 116.55 | 116.55 | +1.75 (+1.52%) | 284,461 |
| 2 Aug 2018 | INR | 116.4 | 116.4 | 113.1 | 114.8 | 114.8 | -1.25 (-1.08%) | 232,315 |
| 1 Aug 2018 | INR | 118.7 | 120 | 115.45 | 116.05 | 116.05 | -0.65 (-0.56%) | 763,673 |
