| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 142.4 | 142.4 | 142.4 | 142.4 | 142.4 | +6.75 (+4.98%) | 107,490 |
| 12 Sep 2018 | INR | 132.4 | 135.65 | 127.5 | 135.65 | 135.65 | +6.45 (+4.99%) | 634,835 |
| 11 Sep 2018 | INR | 132 | 133.45 | 125.6 | 129.2 | 129.2 | -1.15 (-0.88%) | 503,122 |
| 10 Sep 2018 | INR | 130.55 | 130.55 | 126.6 | 130.35 | 130.35 | +6 (+4.83%) | 1,983,722 |
| 7 Sep 2018 | INR | 116.55 | 124.35 | 116.55 | 124.35 | 124.35 | +5.9 (+4.98%) | 128,643 |
| 6 Sep 2018 | INR | 119.9 | 120.9 | 117.2 | 118.45 | 118.45 | -0.6 (-0.50%) | 123,018 |
| 5 Sep 2018 | INR | 119 | 121 | 116.1 | 119.05 | 119.05 | -1.35 (-1.12%) | 141,845 |
| 4 Sep 2018 | INR | 119.35 | 122.4 | 118.6 | 120.4 | 120.4 | +1.05 (+0.88%) | 253,551 |
| 3 Sep 2018 | INR | 125 | 125 | 118.25 | 119.35 | 119.35 | -3.95 (-3.20%) | 198,737 |
| 31 Aug 2018 | INR | 125.65 | 125.65 | 119.7 | 123.3 | 123.3 | -1.3 (-1.04%) | 253,041 |
| 30 Aug 2018 | INR | 127 | 127 | 124.2 | 124.6 | 124.6 | 0.0 (0.0%) | 161,879 |
| 29 Aug 2018 | INR | 124.55 | 129 | 124.2 | 124.6 | 124.6 | +1.25 (+1.01%) | 351,789 |
| 28 Aug 2018 | INR | 127 | 128.45 | 120.2 | 123.35 | 123.35 | -2.9 (-2.30%) | 243,670 |
| 27 Aug 2018 | INR | 132 | 132 | 125.4 | 126.25 | 126.25 | -4.65 (-3.55%) | 355,487 |
| 24 Aug 2018 | INR | 131.85 | 131.85 | 123.1 | 130.9 | 130.9 | +5.3 (+4.22%) | 1,172,747 |
| 23 Aug 2018 | INR | 121.95 | 125.6 | 121 | 125.6 | 125.6 | +5.95 (+4.97%) | 744,329 |
| 21 Aug 2018 | INR | 123.5 | 123.5 | 118 | 119.65 | 119.65 | +2 (+1.70%) | 733,069 |
| 20 Aug 2018 | INR | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | +5.6 (+5.00%) | 34,798 |
| 17 Aug 2018 | INR | 106.75 | 112.05 | 106.75 | 112.05 | 112.05 | +5.3 (+4.96%) | 176,266 |
| 16 Aug 2018 | INR | 104.5 | 112.5 | 104 | 106.75 | 106.75 | -2.55 (-2.33%) | 301,557 |
| 14 Aug 2018 | INR | 112.15 | 113 | 109.3 | 109.3 | 109.3 | -5.75 (-5.00%) | 229,829 |
| 13 Aug 2018 | INR | 120.95 | 124 | 113.8 | 115.05 | 115.05 | +0.55 (+0.48%) | 1,608,918 |
| 10 Aug 2018 | INR | 109.45 | 115.5 | 107.5 | 114.5 | 114.5 | +6.05 (+5.58%) | 539,725 |
| 9 Aug 2018 | INR | 109.8 | 113.85 | 104.75 | 108.45 | 108.45 | -1.45 (-1.32%) | 477,227 |
| 8 Aug 2018 | INR | 120 | 121.05 | 103 | 109.9 | 109.9 | -9.6 (-8.03%) | 669,686 |
| 7 Aug 2018 | INR | 121.25 | 125.9 | 116.5 | 119.5 | 119.5 | +2.9 (+2.49%) | 1,267,190 |
| 6 Aug 2018 | INR | 114.25 | 116.6 | 111.1 | 116.6 | 116.6 | +5.55 (+5.00%) | 669,806 |
| 3 Aug 2018 | INR | 109.3 | 111.05 | 106.5 | 111.05 | 111.05 | +5.25 (+4.96%) | 225,059 |
| 2 Aug 2018 | INR | 100.8 | 105.8 | 100 | 105.8 | 105.8 | +5 (+4.96%) | 185,714 |
| 1 Aug 2018 | INR | 105 | 105.25 | 97.5 | 100.8 | 100.8 | -1.75 (-1.71%) | 171,043 |
