| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 111.84 | 113.8 | 110.1 | 111.8 | 55.9 | +1.64 (+1.49%) | 1,791,244 |
| 12 Sep 2018 | INR | 112.94 | 114.1 | 109 | 110.16 | 55.08 | -0.84 (-0.76%) | 3,289,026 |
| 11 Sep 2018 | INR | 105.7 | 115.5 | 105.7 | 111 | 55.5 | +6.74 (+6.46%) | 6,132,946 |
| 10 Sep 2018 | INR | 110 | 111.8 | 103.06 | 104.26 | 52.13 | -5 (-4.58%) | 935,460 |
| 7 Sep 2018 | INR | 106.44 | 110 | 105.94 | 109.26 | 54.63 | +3.76 (+3.56%) | 903,128 |
| 6 Sep 2018 | INR | 102.94 | 106.66 | 100.2 | 105.5 | 52.75 | +4.5 (+4.46%) | 539,122 |
| 5 Sep 2018 | INR | 102.94 | 102.94 | 99.44 | 101 | 50.5 | -2.26 (-2.19%) | 1,120,916 |
| 4 Sep 2018 | INR | 104.66 | 104.84 | 102 | 103.26 | 51.63 | -1.9 (-1.81%) | 431,192 |
| 3 Sep 2018 | INR | 106.3 | 107.9 | 102.3 | 105.16 | 52.58 | +0.1 (+0.10%) | 509,300 |
| 31 Aug 2018 | INR | 104.34 | 107.8 | 103.2 | 105.06 | 52.53 | +1 (+0.96%) | 1,140,652 |
| 30 Aug 2018 | INR | 104.1 | 105.8 | 101.3 | 104.06 | 52.03 | +0.66 (+0.64%) | 751,256 |
| 29 Aug 2018 | INR | 101.3 | 106.8 | 101.06 | 103.4 | 51.7 | +2.5 (+2.48%) | 1,575,672 |
| 28 Aug 2018 | INR | 94.5 | 104.3 | 92.56 | 100.9 | 50.45 | +8.64 (+9.36%) | 4,104,258 |
| 27 Aug 2018 | INR | 92.44 | 93.3 | 90.9 | 92.26 | 46.13 | +0.7 (+0.76%) | 373,050 |
| 24 Aug 2018 | INR | 92.44 | 93.7 | 90.7 | 91.56 | 45.78 | +1 (+1.10%) | 671,896 |
| 23 Aug 2018 | INR | 90.66 | 91.1 | 89.5 | 90.56 | 45.28 | +0.62 (+0.69%) | 443,210 |
| 21 Aug 2018 | INR | 92.9 | 93.06 | 88.66 | 89.94 | 44.97 | -2.86 (-3.08%) | 1,696,574 |
| 20 Aug 2018 | INR | 96.06 | 96.06 | 91.76 | 92.8 | 46.4 | -2.8 (-2.93%) | 2,110,934 |
| 17 Aug 2018 | INR | 93.44 | 100.2 | 93.44 | 95.6 | 47.8 | +2.44 (+2.62%) | 4,630,722 |
| 16 Aug 2018 | INR | 92.76 | 94.1 | 90.5 | 93.16 | 46.58 | +3.22 (+3.58%) | 1,121,142 |
| 14 Aug 2018 | INR | 97 | 97 | 89.2 | 89.94 | 44.97 | -5.86 (-6.12%) | 1,476,026 |
| 13 Aug 2018 | INR | 101.26 | 102.6 | 95.06 | 95.8 | 47.9 | -6 (-5.89%) | 1,130,912 |
| 10 Aug 2018 | INR | 104 | 104.5 | 101.56 | 101.8 | 50.9 | -1.54 (-1.49%) | 327,642 |
| 9 Aug 2018 | INR | 104.5 | 104.94 | 102.6 | 103.34 | 51.67 | -0.82 (-0.79%) | 223,748 |
| 8 Aug 2018 | INR | 104.66 | 106.9 | 102.34 | 104.16 | 52.08 | -0.5 (-0.48%) | 338,518 |
| 7 Aug 2018 | INR | 107.3 | 107.3 | 104 | 104.66 | 52.33 | -1.9 (-1.78%) | 348,758 |
| 6 Aug 2018 | INR | 105.2 | 108 | 104.5 | 106.56 | 53.28 | +2.36 (+2.26%) | 476,642 |
| 3 Aug 2018 | INR | 104.8 | 106.8 | 102.7 | 104.2 | 52.1 | -1.1 (-1.04%) | 581,828 |
| 2 Aug 2018 | INR | 109.7 | 109.7 | 104.5 | 105.3 | 52.65 | -3.86 (-3.54%) | 676,680 |
| 1 Aug 2018 | INR | 109 | 111.44 | 107.66 | 109.16 | 54.58 | +1.16 (+1.07%) | 1,435,722 |
