| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 73.65 | 75.2 | 73.1 | 73.95 | 73.95 | +1.3 (+1.79%) | 266,546 |
| 12 Sep 2018 | INR | 74.2 | 74.25 | 72 | 72.65 | 72.65 | -1.4 (-1.89%) | 164,636 |
| 11 Sep 2018 | INR | 76.5 | 76.5 | 73.5 | 74.05 | 74.05 | -1.85 (-2.44%) | 91,228 |
| 10 Sep 2018 | INR | 77.4 | 77.8 | 75.6 | 75.9 | 75.9 | -1.95 (-2.50%) | 86,112 |
| 7 Sep 2018 | INR | 77 | 78.5 | 76.15 | 77.85 | 77.85 | +0.9 (+1.17%) | 102,811 |
| 6 Sep 2018 | INR | 74.95 | 77.35 | 73.6 | 76.95 | 76.95 | +3.3 (+4.48%) | 137,146 |
| 5 Sep 2018 | INR | 76.6 | 77.4 | 73.1 | 73.65 | 73.65 | -3.25 (-4.23%) | 225,389 |
| 4 Sep 2018 | INR | 80.25 | 80.35 | 76.4 | 76.9 | 76.9 | -2.8 (-3.51%) | 161,347 |
| 3 Sep 2018 | INR | 81.35 | 81.65 | 79.3 | 79.7 | 79.7 | -1.25 (-1.54%) | 154,002 |
| 31 Aug 2018 | INR | 81.1 | 82.05 | 80.25 | 80.95 | 80.95 | -0.5 (-0.61%) | 94,855 |
| 30 Aug 2018 | INR | 81.2 | 81.9 | 80.3 | 81.45 | 81.45 | +0.75 (+0.93%) | 47,664 |
| 29 Aug 2018 | INR | 82.15 | 82.6 | 80.4 | 80.7 | 80.7 | -1.45 (-1.77%) | 116,693 |
| 28 Aug 2018 | INR | 84.5 | 85.05 | 81.6 | 82.15 | 82.15 | -2.15 (-2.55%) | 77,940 |
| 27 Aug 2018 | INR | 83 | 86.15 | 82.7 | 84.3 | 84.3 | +1.95 (+2.37%) | 144,354 |
| 24 Aug 2018 | INR | 82.75 | 83.9 | 81.55 | 82.35 | 82.35 | +0.1 (+0.12%) | 76,750 |
| 23 Aug 2018 | INR | 81.4 | 83.3 | 80.7 | 82.25 | 82.25 | +0.95 (+1.17%) | 119,920 |
| 21 Aug 2018 | INR | 81.7 | 82.15 | 79.6 | 81.3 | 81.3 | -0.15 (-0.18%) | 54,080 |
| 20 Aug 2018 | INR | 81.95 | 82 | 80.55 | 81.45 | 81.45 | +0.4 (+0.49%) | 80,303 |
| 17 Aug 2018 | INR | 80.1 | 82.15 | 79 | 81.05 | 81.05 | +0.75 (+0.93%) | 47,101 |
| 16 Aug 2018 | INR | 80 | 81 | 79.4 | 80.3 | 80.3 | -0.6 (-0.74%) | 58,761 |
| 14 Aug 2018 | INR | 82 | 82.5 | 79.65 | 80.9 | 80.9 | -1 (-1.22%) | 95,260 |
| 13 Aug 2018 | INR | 84.7 | 84.7 | 81.2 | 81.9 | 81.9 | -1.9 (-2.27%) | 102,467 |
| 10 Aug 2018 | INR | 83.5 | 86.05 | 82.8 | 83.8 | 83.8 | +0.2 (+0.24%) | 189,653 |
| 9 Aug 2018 | INR | 82 | 84.3 | 81 | 83.6 | 83.6 | +3.2 (+3.98%) | 109,731 |
| 8 Aug 2018 | INR | 82.05 | 82.05 | 79.5 | 80.4 | 80.4 | -1.3 (-1.59%) | 91,215 |
| 7 Aug 2018 | INR | 83.55 | 83.55 | 81.2 | 81.7 | 81.7 | -1.55 (-1.86%) | 55,085 |
| 6 Aug 2018 | INR | 85 | 85.6 | 82.75 | 83.25 | 83.25 | -0.8 (-0.95%) | 90,033 |
| 3 Aug 2018 | INR | 84.35 | 85.9 | 83.25 | 84.05 | 84.05 | -0.6 (-0.71%) | 113,877 |
| 2 Aug 2018 | INR | 83 | 85.9 | 82.5 | 84.65 | 84.65 | +2.15 (+2.61%) | 182,179 |
| 1 Aug 2018 | INR | 81.5 | 82.9 | 81.35 | 82.5 | 82.5 | +1.6 (+1.98%) | 95,931 |
