| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 122 | 132 | 121.4 | 122.25 | 122.25 | +1.95 (+1.62%) | 75,060 |
| 12 Sep 2018 | INR | 121.25 | 122.5 | 119 | 120.3 | 120.3 | -0.95 (-0.78%) | 61,168 |
| 11 Sep 2018 | INR | 124.65 | 125.4 | 119.55 | 121.25 | 121.25 | -1.75 (-1.42%) | 91,410 |
| 10 Sep 2018 | INR | 126.5 | 127.4 | 122 | 123 | 123 | -4.35 (-3.42%) | 87,780 |
| 7 Sep 2018 | INR | 125.2 | 132.2 | 124.9 | 127.35 | 127.35 | +2.2 (+1.76%) | 151,679 |
| 6 Sep 2018 | INR | 123.75 | 126.75 | 123.75 | 125.15 | 125.15 | +2.05 (+1.67%) | 44,032 |
| 5 Sep 2018 | INR | 127 | 128.55 | 122.65 | 123.1 | 123.1 | -3.6 (-2.84%) | 75,561 |
| 4 Sep 2018 | INR | 131 | 132.5 | 126.05 | 126.7 | 126.7 | -5 (-3.80%) | 97,840 |
| 3 Sep 2018 | INR | 132 | 133.8 | 130.9 | 131.7 | 131.7 | +0.4 (+0.30%) | 101,829 |
| 31 Aug 2018 | INR | 129.6 | 135 | 128 | 131.3 | 131.3 | +1.5 (+1.16%) | 238,849 |
| 30 Aug 2018 | INR | 122 | 136.8 | 122 | 129.8 | 129.8 | +6.25 (+5.06%) | 859,304 |
| 29 Aug 2018 | INR | 120.3 | 124 | 118.6 | 123.55 | 123.55 | +5.55 (+4.70%) | 114,634 |
| 28 Aug 2018 | INR | 120.95 | 122.4 | 116 | 118 | 118 | -2.35 (-1.95%) | 83,795 |
| 27 Aug 2018 | INR | 123.1 | 123.1 | 120 | 120.35 | 120.35 | -2.05 (-1.67%) | 42,071 |
| 24 Aug 2018 | INR | 121 | 123.85 | 120.5 | 122.4 | 122.4 | +0.45 (+0.37%) | 56,662 |
| 23 Aug 2018 | INR | 122.75 | 124.4 | 121.5 | 121.95 | 121.95 | -0.1 (-0.08%) | 53,806 |
| 21 Aug 2018 | INR | 124.75 | 125 | 121.6 | 122.05 | 122.05 | -2 (-1.61%) | 52,956 |
| 20 Aug 2018 | INR | 123 | 125 | 121.85 | 124.05 | 124.05 | +2.2 (+1.81%) | 74,421 |
| 17 Aug 2018 | INR | 121.55 | 124.4 | 120.7 | 121.85 | 121.85 | +0.3 (+0.25%) | 74,358 |
| 16 Aug 2018 | INR | 121.6 | 126.9 | 116.4 | 121.55 | 121.55 | +0.35 (+0.29%) | 140,745 |
| 14 Aug 2018 | INR | 125.05 | 126.95 | 120.6 | 121.2 | 121.2 | -5.75 (-4.53%) | 162,654 |
| 13 Aug 2018 | INR | 125.5 | 130.6 | 120.7 | 126.95 | 126.95 | +0.8 (+0.63%) | 177,392 |
| 10 Aug 2018 | INR | 127 | 129.5 | 125 | 126.15 | 126.15 | -0.05 (-0.04%) | 117,799 |
| 9 Aug 2018 | INR | 126.5 | 128.5 | 125 | 126.2 | 126.2 | +0.4 (+0.32%) | 107,766 |
| 8 Aug 2018 | INR | 133.3 | 134.2 | 124.6 | 125.8 | 125.8 | -7.5 (-5.63%) | 222,111 |
| 7 Aug 2018 | INR | 135.5 | 137.55 | 132.35 | 133.3 | 133.3 | -1.35 (-1.00%) | 206,525 |
| 6 Aug 2018 | INR | 129.65 | 138 | 129.1 | 134.65 | 134.65 | +5.95 (+4.62%) | 477,762 |
| 3 Aug 2018 | INR | 128.4 | 132.5 | 127.6 | 128.7 | 128.7 | +0.45 (+0.35%) | 236,817 |
| 2 Aug 2018 | INR | 127 | 130.9 | 125.2 | 128.25 | 128.25 | +1.05 (+0.83%) | 419,720 |
| 1 Aug 2018 | INR | 117.15 | 134.9 | 116.1 | 127.2 | 127.2 | +10.45 (+8.95%) | 1,482,272 |
