| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 92 | 99.4 | 92 | 96.8 | 96.8 | +4.25 (+4.59%) | 28,881 |
| 12 Sep 2018 | INR | 92.85 | 93.5 | 91.15 | 92.55 | 92.55 | -1.7 (-1.80%) | 18,302 |
| 11 Sep 2018 | INR | 99.15 | 99.15 | 93.15 | 94.25 | 94.25 | -4.8 (-4.85%) | 21,629 |
| 10 Sep 2018 | INR | 100.65 | 101.05 | 98.1 | 99.05 | 99.05 | -0.45 (-0.45%) | 23,337 |
| 7 Sep 2018 | INR | 98.05 | 101.4 | 97 | 99.5 | 99.5 | +1.3 (+1.32%) | 32,364 |
| 6 Sep 2018 | INR | 99.55 | 99.6 | 97.95 | 98.2 | 98.2 | -0.8 (-0.81%) | 24,162 |
| 5 Sep 2018 | INR | 97.15 | 102 | 96.5 | 99 | 99 | +1.6 (+1.64%) | 68,196 |
| 4 Sep 2018 | INR | 100.2 | 101.65 | 96.75 | 97.4 | 97.4 | -3.45 (-3.42%) | 25,615 |
| 3 Sep 2018 | INR | 103.5 | 103.5 | 100.25 | 100.85 | 100.85 | -0.45 (-0.44%) | 41,261 |
| 31 Aug 2018 | INR | 102.8 | 102.8 | 100 | 101.3 | 101.3 | -1.5 (-1.46%) | 70,676 |
| 30 Aug 2018 | INR | 102.65 | 105.25 | 101 | 102.8 | 102.8 | +0.2 (+0.19%) | 154,307 |
| 29 Aug 2018 | INR | 92 | 104.9 | 91.55 | 102.6 | 102.6 | +10.65 (+11.58%) | 506,850 |
| 28 Aug 2018 | INR | 85 | 92.4 | 84.5 | 91.95 | 91.95 | +6.7 (+7.86%) | 103,418 |
| 27 Aug 2018 | INR | 87 | 88.7 | 83.5 | 85.25 | 85.25 | -1.9 (-2.18%) | 22,068 |
| 24 Aug 2018 | INR | 85.05 | 88.3 | 83 | 87.15 | 87.15 | +2.1 (+2.47%) | 39,655 |
| 23 Aug 2018 | INR | 84.8 | 86.5 | 83.8 | 85.05 | 85.05 | +0.4 (+0.47%) | 19,737 |
| 21 Aug 2018 | INR | 82.05 | 87.2 | 82 | 84.65 | 84.65 | +1.2 (+1.44%) | 21,373 |
| 20 Aug 2018 | INR | 83.65 | 85.1 | 83.2 | 83.45 | 83.45 | -1 (-1.18%) | 6,821 |
| 17 Aug 2018 | INR | 85 | 86 | 84.1 | 84.45 | 84.45 | +0.35 (+0.42%) | 8,822 |
| 16 Aug 2018 | INR | 84.5 | 86.8 | 82.05 | 84.1 | 84.1 | +1.5 (+1.82%) | 46,321 |
| 14 Aug 2018 | INR | 86 | 86 | 81.25 | 82.6 | 82.6 | +3.3 (+4.16%) | 33,451 |
| 13 Aug 2018 | INR | 81.15 | 81.15 | 78.95 | 79.3 | 79.3 | -1.8 (-2.22%) | 11,974 |
| 10 Aug 2018 | INR | 82.1 | 82.35 | 80.6 | 81.1 | 81.1 | -0.55 (-0.67%) | 4,073 |
| 9 Aug 2018 | INR | 81.7 | 82.85 | 81.5 | 81.65 | 81.65 | -0.05 (-0.06%) | 7,430 |
| 8 Aug 2018 | INR | 82.55 | 83.7 | 81.35 | 81.7 | 81.7 | -0.85 (-1.03%) | 7,606 |
| 7 Aug 2018 | INR | 82.85 | 84.95 | 82 | 82.55 | 82.55 | -0.75 (-0.90%) | 12,518 |
| 6 Aug 2018 | INR | 83 | 88 | 83 | 83.3 | 83.3 | -0.15 (-0.18%) | 12,686 |
| 3 Aug 2018 | INR | 82.9 | 84.25 | 82.7 | 83.45 | 83.45 | 0.0 (0.0%) | 8,312 |
| 2 Aug 2018 | INR | 84.25 | 84.85 | 82.7 | 83.45 | 83.45 | -0.3 (-0.36%) | 24,540 |
| 1 Aug 2018 | INR | 83.55 | 86.05 | 82.75 | 83.75 | 83.75 | +0.9 (+1.09%) | 49,849 |
