| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 100.05 | 101.05 | 98.55 | 100.45 | 100.45 | +0.45 (+0.45%) | 67,308 |
| 12 Sep 2018 | INR | 101 | 101 | 98 | 100 | 100 | +0.55 (+0.55%) | 102,335 |
| 11 Sep 2018 | INR | 100.4 | 101.7 | 98.8 | 99.45 | 99.45 | -0.95 (-0.95%) | 95,774 |
| 10 Sep 2018 | INR | 100.15 | 103.05 | 99.4 | 100.4 | 100.4 | +0.25 (+0.25%) | 156,600 |
| 7 Sep 2018 | INR | 100.7 | 101 | 99 | 100.15 | 100.15 | -0.75 (-0.74%) | 66,234 |
| 6 Sep 2018 | INR | 100 | 101.25 | 99.4 | 100.9 | 100.9 | +1.05 (+1.05%) | 87,290 |
| 5 Sep 2018 | INR | 99.2 | 101.9 | 97.1 | 99.85 | 99.85 | +0.65 (+0.66%) | 107,970 |
| 4 Sep 2018 | INR | 104.6 | 104.6 | 98.3 | 99.2 | 99.2 | -2.65 (-2.60%) | 127,046 |
| 3 Sep 2018 | INR | 105.35 | 108.25 | 100.85 | 101.85 | 101.85 | -3.5 (-3.32%) | 203,842 |
| 31 Aug 2018 | INR | 105.95 | 107 | 104.55 | 105.35 | 105.35 | +0.25 (+0.24%) | 133,530 |
| 30 Aug 2018 | INR | 105.6 | 108.9 | 104.4 | 105.1 | 105.1 | -0.2 (-0.19%) | 105,123 |
| 29 Aug 2018 | INR | 105.35 | 106.75 | 104.9 | 105.3 | 105.3 | +0.45 (+0.43%) | 69,363 |
| 28 Aug 2018 | INR | 108.6 | 109.35 | 104.2 | 104.85 | 104.85 | -3.75 (-3.45%) | 122,288 |
| 27 Aug 2018 | INR | 108.8 | 110.45 | 108 | 108.6 | 108.6 | +2.1 (+1.97%) | 105,221 |
| 24 Aug 2018 | INR | 108.4 | 108.65 | 105.5 | 106.5 | 106.5 | -1.85 (-1.71%) | 89,212 |
| 23 Aug 2018 | INR | 110.5 | 111.95 | 107.6 | 108.35 | 108.35 | -2.05 (-1.86%) | 99,031 |
| 21 Aug 2018 | INR | 112.15 | 112.15 | 109.65 | 110.4 | 110.4 | -1.5 (-1.34%) | 76,532 |
| 20 Aug 2018 | INR | 111 | 112.8 | 109.15 | 111.9 | 111.9 | +0.45 (+0.40%) | 125,741 |
| 17 Aug 2018 | INR | 111.85 | 114.8 | 110.1 | 111.45 | 111.45 | +1.6 (+1.46%) | 64,221 |
| 16 Aug 2018 | INR | 110.85 | 114 | 109 | 109.85 | 109.85 | -3.2 (-2.83%) | 81,688 |
| 14 Aug 2018 | INR | 116.6 | 118 | 112.5 | 113.05 | 113.05 | -2.95 (-2.54%) | 90,325 |
| 13 Aug 2018 | INR | 112 | 118 | 108.5 | 116 | 116 | +3.3 (+2.93%) | 217,965 |
| 10 Aug 2018 | INR | 116.7 | 117.5 | 112.15 | 112.7 | 112.7 | -3.9 (-3.34%) | 150,745 |
| 9 Aug 2018 | INR | 125.6 | 126.4 | 115.25 | 116.6 | 116.6 | -6.65 (-5.40%) | 331,900 |
| 8 Aug 2018 | INR | 123 | 124 | 121.5 | 123.25 | 123.25 | +2.45 (+2.03%) | 245,259 |
| 7 Aug 2018 | INR | 122 | 122.75 | 118.5 | 120.8 | 120.8 | -0.85 (-0.70%) | 137,072 |
| 6 Aug 2018 | INR | 122 | 124.5 | 119.15 | 121.65 | 121.65 | -0.05 (-0.04%) | 137,883 |
| 3 Aug 2018 | INR | 122.9 | 124.65 | 121 | 121.7 | 121.7 | +2.95 (+2.48%) | 312,831 |
| 2 Aug 2018 | INR | 120.1 | 124 | 117 | 118.75 | 118.75 | +4.55 (+3.98%) | 833,670 |
| 1 Aug 2018 | INR | 109 | 114.5 | 108 | 114.2 | 114.2 | +5.15 (+4.72%) | 158,789 |
