| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 108.5 | 108.75 | 104 | 108.15 | 108.15 | +4.55 (+4.39%) | 59,780 |
| 12 Sep 2018 | INR | 100 | 103.85 | 98.95 | 103.6 | 103.6 | +4.65 (+4.70%) | 77,935 |
| 11 Sep 2018 | INR | 105 | 108 | 95.2 | 98.95 | 98.95 | -6.2 (-5.90%) | 147,106 |
| 10 Sep 2018 | INR | 113 | 115 | 104.3 | 105.15 | 105.15 | -10.7 (-9.24%) | 126,849 |
| 7 Sep 2018 | INR | 118.95 | 120.9 | 115.15 | 115.85 | 115.85 | -1.55 (-1.32%) | 36,655 |
| 6 Sep 2018 | INR | 121.65 | 124.5 | 113 | 117.4 | 117.4 | -3.8 (-3.14%) | 27,191 |
| 5 Sep 2018 | INR | 128 | 128.9 | 118 | 121.2 | 121.2 | -6.05 (-4.75%) | 259,565 |
| 4 Sep 2018 | INR | 133 | 133 | 125.25 | 127.25 | 127.25 | -3.05 (-2.34%) | 198,057 |
| 3 Sep 2018 | INR | 135 | 135.3 | 128.75 | 130.3 | 130.3 | -2.75 (-2.07%) | 36,853 |
| 31 Aug 2018 | INR | 134.9 | 136 | 132.3 | 133.05 | 133.05 | -1.85 (-1.37%) | 20,674 |
| 30 Aug 2018 | INR | 136 | 139.5 | 132.4 | 134.9 | 134.9 | -1.85 (-1.35%) | 16,480 |
| 29 Aug 2018 | INR | 138 | 138 | 132.3 | 136.75 | 136.75 | +1.05 (+0.77%) | 56,170 |
| 28 Aug 2018 | INR | 139 | 139 | 134.5 | 135.7 | 135.7 | -2.2 (-1.60%) | 14,585 |
| 27 Aug 2018 | INR | 139.3 | 140.9 | 136.05 | 137.9 | 137.9 | -0.05 (-0.04%) | 18,448 |
| 24 Aug 2018 | INR | 135.9 | 140.9 | 135.6 | 137.95 | 137.95 | +1.65 (+1.21%) | 57,593 |
| 23 Aug 2018 | INR | 132.35 | 137 | 127.55 | 136.3 | 136.3 | +5.2 (+3.97%) | 194,257 |
| 21 Aug 2018 | INR | 134.85 | 136 | 127.5 | 131.1 | 131.1 | -0.55 (-0.42%) | 41,312 |
| 20 Aug 2018 | INR | 134.8 | 136.45 | 126.2 | 131.65 | 131.65 | +0.2 (+0.15%) | 29,845 |
| 17 Aug 2018 | INR | 135 | 135 | 131 | 131.45 | 131.45 | -3.25 (-2.41%) | 28,901 |
| 16 Aug 2018 | INR | 136.4 | 136.4 | 133 | 134.7 | 134.7 | -1.6 (-1.17%) | 24,496 |
| 14 Aug 2018 | INR | 134 | 141.9 | 132.9 | 136.3 | 136.3 | +4.3 (+3.26%) | 42,151 |
| 13 Aug 2018 | INR | 139 | 139 | 131 | 132 | 132 | -9 (-6.38%) | 68,313 |
| 10 Aug 2018 | INR | 138.9 | 142.75 | 136.8 | 141 | 141 | +3.9 (+2.84%) | 56,238 |
| 9 Aug 2018 | INR | 138 | 138 | 132.2 | 137.1 | 137.1 | +1.9 (+1.41%) | 33,255 |
| 8 Aug 2018 | INR | 139.95 | 139.95 | 135 | 135.2 | 135.2 | -0.55 (-0.41%) | 5,334 |
| 7 Aug 2018 | INR | 142 | 142 | 133.5 | 135.75 | 135.75 | -1.6 (-1.16%) | 67,100 |
| 6 Aug 2018 | INR | 135.95 | 139.65 | 135.25 | 137.35 | 137.35 | +4.35 (+3.27%) | 72,717 |
| 3 Aug 2018 | INR | 136 | 136 | 131 | 133 | 133 | -0.55 (-0.41%) | 19,266 |
| 2 Aug 2018 | INR | 137.95 | 138 | 133 | 133.55 | 133.55 | -1.5 (-1.11%) | 22,022 |
| 1 Aug 2018 | INR | 141 | 141 | 134 | 135.05 | 135.05 | -3.75 (-2.70%) | 21,418 |
