| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Aug 2018 | INR | 127.35 | 128.15 | 125.95 | 126.3 | 126.3 | -0.05 (-0.04%) | 27,199 |
| 24 Aug 2018 | INR | 126.55 | 127.8 | 125.7 | 126.35 | 126.35 | +0.05 (+0.04%) | 56,832 |
| 23 Aug 2018 | INR | 127.4 | 129.7 | 125.65 | 126.3 | 126.3 | -0.55 (-0.43%) | 125,215 |
| 21 Aug 2018 | INR | 122.85 | 139.75 | 121.8 | 126.85 | 126.85 | +4.95 (+4.06%) | 642,134 |
| 20 Aug 2018 | INR | 122.35 | 124.25 | 121.3 | 121.9 | 121.9 | -1.45 (-1.18%) | 20,903 |
| 17 Aug 2018 | INR | 121.55 | 125.4 | 120.5 | 123.35 | 123.35 | +3.05 (+2.54%) | 47,195 |
| 16 Aug 2018 | INR | 121.9 | 123.9 | 120 | 120.3 | 120.3 | -1.5 (-1.23%) | 24,183 |
| 14 Aug 2018 | INR | 119.9 | 123.45 | 119.05 | 121.8 | 121.8 | +2.05 (+1.71%) | 39,238 |
| 13 Aug 2018 | INR | 122.05 | 123.1 | 117.7 | 119.75 | 119.75 | -3.65 (-2.96%) | 24,109 |
| 10 Aug 2018 | INR | 126.2 | 126.2 | 122.8 | 123.4 | 123.4 | -1.6 (-1.28%) | 25,903 |
| 9 Aug 2018 | INR | 126.8 | 127.05 | 124.5 | 125 | 125 | -1.2 (-0.95%) | 16,232 |
| 8 Aug 2018 | INR | 126.9 | 127.55 | 125.7 | 126.2 | 126.2 | -0.6 (-0.47%) | 14,196 |
| 7 Aug 2018 | INR | 127.95 | 129.8 | 126.2 | 126.8 | 126.8 | -0.5 (-0.39%) | 38,311 |
| 6 Aug 2018 | INR | 125.5 | 131.1 | 124.95 | 127.3 | 127.3 | +1.8 (+1.43%) | 78,708 |
| 3 Aug 2018 | INR | 124.95 | 127 | 123.5 | 125.5 | 125.5 | +1.6 (+1.29%) | 60,634 |
| 2 Aug 2018 | INR | 127.05 | 129.85 | 122.25 | 123.9 | 123.9 | -2.4 (-1.90%) | 63,656 |
| 1 Aug 2018 | INR | 128.5 | 131.5 | 125.5 | 126.3 | 126.3 | -1.1 (-0.86%) | 53,836 |
| 31 Jul 2018 | INR | 130.1 | 130.3 | 126.8 | 127.4 | 127.4 | -2.6 (-2%) | 33,544 |
| 30 Jul 2018 | INR | 130.95 | 131 | 129 | 130 | 130 | +0.15 (+0.12%) | 36,291 |
| 27 Jul 2018 | INR | 127.05 | 133.95 | 127.05 | 129.85 | 129.85 | +2.6 (+2.04%) | 115,106 |
| 26 Jul 2018 | INR | 128.1 | 131.85 | 126.25 | 127.25 | 127.25 | -2.15 (-1.66%) | 58,178 |
| 25 Jul 2018 | INR | 131.25 | 132.9 | 128.55 | 129.4 | 129.4 | -0.85 (-0.65%) | 45,855 |
| 24 Jul 2018 | INR | 125.6 | 134.7 | 125.05 | 130.25 | 130.25 | +3.85 (+3.05%) | 106,905 |
| 23 Jul 2018 | INR | 120.65 | 129.9 | 118.1 | 126.4 | 126.4 | +5.75 (+4.77%) | 45,623 |
| 20 Jul 2018 | INR | 116.8 | 121.95 | 116.15 | 120.65 | 120.65 | +3.55 (+3.03%) | 37,667 |
| 19 Jul 2018 | INR | 118 | 120 | 114 | 117.1 | 117.1 | -1.25 (-1.06%) | 30,154 |
| 18 Jul 2018 | INR | 122.95 | 123.95 | 117.7 | 118.35 | 118.35 | -4.55 (-3.70%) | 38,179 |
| 17 Jul 2018 | INR | 120 | 123.9 | 119.35 | 122.9 | 122.9 | +4.25 (+3.58%) | 39,313 |
| 16 Jul 2018 | INR | 122.7 | 122.7 | 115.4 | 118.65 | 118.65 | -3.25 (-2.67%) | 53,207 |
| 13 Jul 2018 | INR | 126.45 | 126.45 | 121.45 | 121.9 | 121.9 | -3.8 (-3.02%) | 20,487 |
