| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 108.34 | 109.41 | 106.74 | 108.48 | 108.48 | +1.82 (+1.71%) | 12,214 |
| 12 Sep 2018 | INR | 108.88 | 108.88 | 103.63 | 106.66 | 106.66 | -2.66 (-2.43%) | 25,361 |
| 11 Sep 2018 | INR | 107.59 | 111.01 | 106.03 | 109.32 | 109.32 | +2.4 (+2.24%) | 9,934 |
| 10 Sep 2018 | INR | 110.17 | 110.17 | 106.7 | 106.92 | 106.92 | -2.31 (-2.11%) | 23,549 |
| 7 Sep 2018 | INR | 107.54 | 110.21 | 104.3 | 109.23 | 109.23 | +1.77 (+1.65%) | 26,732 |
| 6 Sep 2018 | INR | 106.66 | 109.32 | 106.66 | 107.46 | 107.46 | +0.94 (+0.88%) | 19,826 |
| 5 Sep 2018 | INR | 109.14 | 109.32 | 106.17 | 106.52 | 106.52 | -1.29 (-1.20%) | 28,475 |
| 4 Sep 2018 | INR | 109.32 | 110.21 | 106.7 | 107.81 | 107.81 | -0.76 (-0.70%) | 52,421 |
| 3 Sep 2018 | INR | 107.77 | 110.66 | 107.77 | 108.57 | 108.57 | +0.8 (+0.74%) | 36,021 |
| 31 Aug 2018 | INR | 115.19 | 115.19 | 107.1 | 107.77 | 107.77 | -5.86 (-5.16%) | 87,008 |
| 30 Aug 2018 | INR | 112.88 | 116.43 | 111.99 | 113.63 | 113.63 | -0.05 (-0.04%) | 25,902 |
| 29 Aug 2018 | INR | 123.54 | 123.54 | 112.92 | 113.68 | 113.68 | -3.37 (-2.88%) | 64,330 |
| 28 Aug 2018 | INR | 113.32 | 121.19 | 109.99 | 117.05 | 117.05 | +7.06 (+6.42%) | 133,649 |
| 27 Aug 2018 | INR | 104.21 | 112.88 | 104.21 | 109.99 | 109.99 | +4.36 (+4.13%) | 42,924 |
| 24 Aug 2018 | INR | 105.32 | 106.21 | 105.01 | 105.63 | 105.63 | +0.31 (+0.29%) | 9,636 |
| 23 Aug 2018 | INR | 104.88 | 106.21 | 103.99 | 105.32 | 105.32 | +0.44 (+0.42%) | 18,455 |
| 21 Aug 2018 | INR | 106.17 | 106.97 | 104.39 | 104.88 | 104.88 | +0.4 (+0.38%) | 18,480 |
| 20 Aug 2018 | INR | 105.32 | 107.01 | 104.08 | 104.48 | 104.48 | -1.33 (-1.26%) | 24,802 |
| 17 Aug 2018 | INR | 104.92 | 107.94 | 104.92 | 105.81 | 105.81 | -0.53 (-0.50%) | 15,905 |
| 16 Aug 2018 | INR | 106.39 | 107.5 | 105.14 | 106.34 | 106.34 | +1.24 (+1.18%) | 16,459 |
| 14 Aug 2018 | INR | 106.48 | 106.66 | 104.03 | 105.1 | 105.1 | +0.36 (+0.34%) | 14,763 |
| 13 Aug 2018 | INR | 108.43 | 108.43 | 103.99 | 104.74 | 104.74 | -2.18 (-2.04%) | 22,938 |
| 10 Aug 2018 | INR | 107.54 | 107.68 | 105.23 | 106.92 | 106.92 | -0.98 (-0.91%) | 24,949 |
| 9 Aug 2018 | INR | 113.54 | 113.54 | 106.92 | 107.9 | 107.9 | -1.64 (-1.50%) | 38,417 |
| 8 Aug 2018 | INR | 113.77 | 114.92 | 108.92 | 109.54 | 109.54 | -4.09 (-3.60%) | 62,947 |
| 7 Aug 2018 | INR | 110.21 | 119.68 | 109.41 | 113.63 | 113.63 | +4.75 (+4.36%) | 109,079 |
| 6 Aug 2018 | INR | 113.59 | 113.59 | 108.17 | 108.88 | 108.88 | +0.05 (+0.05%) | 32,056 |
| 3 Aug 2018 | INR | 106.66 | 109.32 | 105.41 | 108.83 | 108.83 | +1.86 (+1.74%) | 32,083 |
| 2 Aug 2018 | INR | 106.61 | 108.21 | 103.1 | 106.97 | 106.97 | +2.36 (+2.26%) | 13,395 |
| 1 Aug 2018 | INR | 108.21 | 110.21 | 104.03 | 104.61 | 104.61 | -0.85 (-0.81%) | 14,246 |
