| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1.64 | 1.71 | 1.58 | 1.6 | 1.6 | -0.04 (-2.44%) | 312,884 |
| 12 Sep 2018 | INR | 1.74 | 1.74 | 1.57 | 1.64 | 1.64 | -0.04 (-2.38%) | 345,931 |
| 11 Sep 2018 | INR | 1.89 | 1.89 | 1.6 | 1.68 | 1.68 | -0.03 (-1.75%) | 173,628 |
| 10 Sep 2018 | INR | 1.74 | 1.74 | 1.65 | 1.71 | 1.71 | +0.03 (+1.79%) | 80,185 |
| 7 Sep 2018 | INR | 1.67 | 1.71 | 1.6 | 1.68 | 1.68 | +0.02 (+1.20%) | 242,712 |
| 6 Sep 2018 | INR | 1.71 | 1.8 | 1.6 | 1.66 | 1.66 | -0.1 (-5.68%) | 360,160 |
| 5 Sep 2018 | INR | 1.72 | 1.77 | 1.68 | 1.76 | 1.76 | +0.04 (+2.33%) | 86,594 |
| 4 Sep 2018 | INR | 1.82 | 1.91 | 1.7 | 1.72 | 1.72 | -0.1 (-5.49%) | 82,340 |
| 3 Sep 2018 | INR | 1.89 | 1.94 | 1.75 | 1.82 | 1.82 | +0.01 (+0.55%) | 119,794 |
| 31 Aug 2018 | INR | 1.99 | 1.99 | 1.78 | 1.81 | 1.81 | -0.09 (-4.74%) | 129,605 |
| 30 Aug 2018 | INR | 1.85 | 1.92 | 1.81 | 1.9 | 1.9 | +0.07 (+3.83%) | 90,666 |
| 29 Aug 2018 | INR | 1.74 | 1.99 | 1.62 | 1.83 | 1.83 | +0.12 (+7.02%) | 314,093 |
| 28 Aug 2018 | INR | 1.61 | 1.75 | 1.61 | 1.71 | 1.71 | +0.02 (+1.18%) | 110,424 |
| 27 Aug 2018 | INR | 1.67 | 1.75 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 81,830 |
| 24 Aug 2018 | INR | 1.7 | 1.73 | 1.57 | 1.71 | 1.71 | +0.11 (+6.88%) | 274,379 |
| 23 Aug 2018 | INR | 1.7 | 1.76 | 1.6 | 1.6 | 1.6 | -0.14 (-8.05%) | 294,244 |
| 21 Aug 2018 | INR | 1.78 | 1.78 | 1.66 | 1.74 | 1.74 | +0.04 (+2.35%) | 108,127 |
| 20 Aug 2018 | INR | 1.72 | 1.78 | 1.64 | 1.7 | 1.7 | -0.02 (-1.16%) | 112,464 |
| 17 Aug 2018 | INR | 1.75 | 1.79 | 1.67 | 1.72 | 1.72 | +0.04 (+2.38%) | 77,877 |
| 16 Aug 2018 | INR | 1.92 | 1.92 | 1.55 | 1.68 | 1.68 | -0.24 (-12.50%) | 579,384 |
| 14 Aug 2018 | INR | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 40,487 |
| 13 Aug 2018 | INR | 2.05 | 2.05 | 1.85 | 1.85 | 1.85 | -0.1 (-5.13%) | 91,657 |
| 10 Aug 2018 | INR | 1.93 | 2.06 | 1.93 | 1.95 | 1.95 | -0.02 (-1.02%) | 83,505 |
| 9 Aug 2018 | INR | 2.05 | 2.05 | 1.94 | 1.97 | 1.97 | -0.01 (-0.51%) | 22,632 |
| 8 Aug 2018 | INR | 2.01 | 2.02 | 1.92 | 1.98 | 1.98 | -0.06 (-2.94%) | 51,564 |
| 7 Aug 2018 | INR | 1.83 | 2.05 | 1.83 | 2.04 | 2.04 | +0.18 (+9.68%) | 140,206 |
| 6 Aug 2018 | INR | 1.77 | 1.93 | 1.72 | 1.86 | 1.86 | +0.01 (+0.54%) | 173,686 |
| 3 Aug 2018 | INR | 1.9 | 1.95 | 1.8 | 1.85 | 1.85 | -0.1 (-5.13%) | 545,030 |
| 2 Aug 2018 | INR | 2.08 | 2.08 | 1.9 | 1.95 | 1.95 | -0.05 (-2.50%) | 221,008 |
| 1 Aug 2018 | INR | 1.95 | 2.05 | 1.95 | 2 | 2 | 0.0 (0.0%) | 23,020 |
