| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 75.45 | 75.65 | 74.05 | 74.75 | 74.75 | +1.05 (+1.42%) | 17,379 |
| 12 Sep 2018 | INR | 74.1 | 75.3 | 73 | 73.7 | 73.7 | -1.15 (-1.54%) | 11,649 |
| 11 Sep 2018 | INR | 76 | 77 | 74.2 | 74.85 | 74.85 | -0.9 (-1.19%) | 7,760 |
| 10 Sep 2018 | INR | 78.9 | 78.9 | 75.6 | 75.75 | 75.75 | -0.85 (-1.11%) | 6,145 |
| 7 Sep 2018 | INR | 79 | 79 | 75.15 | 76.6 | 76.6 | +0.8 (+1.06%) | 11,014 |
| 6 Sep 2018 | INR | 75.45 | 76.7 | 75.05 | 75.8 | 75.8 | +0.7 (+0.93%) | 4,650 |
| 5 Sep 2018 | INR | 77.05 | 77.05 | 74.5 | 75.1 | 75.1 | -1.8 (-2.34%) | 16,954 |
| 4 Sep 2018 | INR | 79 | 79.4 | 76.5 | 76.9 | 76.9 | -2.15 (-2.72%) | 15,876 |
| 3 Sep 2018 | INR | 80.45 | 80.45 | 79 | 79.05 | 79.05 | -1 (-1.25%) | 7,995 |
| 31 Aug 2018 | INR | 80 | 81.9 | 79.5 | 80.05 | 80.05 | -0.15 (-0.19%) | 14,976 |
| 30 Aug 2018 | INR | 79.8 | 81 | 78.55 | 80.2 | 80.2 | +1.35 (+1.71%) | 14,333 |
| 29 Aug 2018 | INR | 79.45 | 80.05 | 78.35 | 78.85 | 78.85 | +0.15 (+0.19%) | 24,206 |
| 28 Aug 2018 | INR | 80.15 | 80.45 | 78.5 | 78.7 | 78.7 | -1.1 (-1.38%) | 6,721 |
| 27 Aug 2018 | INR | 81.5 | 82.15 | 79 | 79.8 | 79.8 | +0.15 (+0.19%) | 20,266 |
| 24 Aug 2018 | INR | 81.05 | 83 | 79 | 79.65 | 79.65 | -0.3 (-0.38%) | 27,951 |
| 23 Aug 2018 | INR | 77 | 85.4 | 77 | 79.95 | 79.95 | +3 (+3.90%) | 56,090 |
| 21 Aug 2018 | INR | 78.75 | 78.8 | 76.7 | 76.95 | 76.95 | -0.5 (-0.65%) | 10,578 |
| 20 Aug 2018 | INR | 78.15 | 78.95 | 77.05 | 77.45 | 77.45 | +0.35 (+0.45%) | 13,767 |
| 17 Aug 2018 | INR | 78.3 | 80 | 76.65 | 77.1 | 77.1 | -1.15 (-1.47%) | 9,163 |
| 16 Aug 2018 | INR | 77.15 | 80.65 | 77.15 | 78.25 | 78.25 | +1.55 (+2.02%) | 37,287 |
| 14 Aug 2018 | INR | 76.5 | 78.1 | 75.4 | 76.7 | 76.7 | +0.65 (+0.85%) | 27,197 |
| 13 Aug 2018 | INR | 78.25 | 79.15 | 75.05 | 76.05 | 76.05 | -3.9 (-4.88%) | 22,136 |
| 10 Aug 2018 | INR | 81 | 82.35 | 79.55 | 79.95 | 79.95 | -0.55 (-0.68%) | 17,152 |
| 9 Aug 2018 | INR | 83 | 83.25 | 80.05 | 80.5 | 80.5 | -2.05 (-2.48%) | 21,876 |
| 8 Aug 2018 | INR | 84.75 | 85.95 | 82 | 82.55 | 82.55 | -2 (-2.37%) | 65,954 |
| 7 Aug 2018 | INR | 81 | 88.2 | 81 | 84.55 | 84.55 | +4.05 (+5.03%) | 174,453 |
| 6 Aug 2018 | INR | 81.5 | 82.8 | 80.1 | 80.5 | 80.5 | +1.2 (+1.51%) | 24,691 |
| 3 Aug 2018 | INR | 79.85 | 81.95 | 78.8 | 79.3 | 79.3 | +0.15 (+0.19%) | 37,198 |
| 2 Aug 2018 | INR | 77.45 | 82 | 77 | 79.15 | 79.15 | +2.8 (+3.67%) | 104,178 |
| 1 Aug 2018 | INR | 69.4 | 80.4 | 69.4 | 76.35 | 76.35 | +6.95 (+10.01%) | 127,013 |
