| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 70.75 | 71.1 | 69.85 | 70.15 | 70.15 | +0.35 (+0.50%) | 812,413 |
| 12 Sep 2018 | INR | 69.85 | 70.2 | 68.2 | 69.8 | 69.8 | +0.05 (+0.07%) | 803,837 |
| 11 Sep 2018 | INR | 71.9 | 72.3 | 69.2 | 69.75 | 69.75 | -1.6 (-2.24%) | 822,526 |
| 10 Sep 2018 | INR | 71.8 | 72.3 | 70.5 | 71.35 | 71.35 | -0.5 (-0.70%) | 723,371 |
| 7 Sep 2018 | INR | 71.95 | 73.05 | 70.3 | 71.85 | 71.85 | +0.55 (+0.77%) | 5,408,095 |
| 6 Sep 2018 | INR | 77.2 | 77.4 | 69.75 | 71.3 | 71.3 | -5 (-6.55%) | 3,127,975 |
| 5 Sep 2018 | INR | 73.75 | 76.55 | 72.55 | 76.3 | 76.3 | +3.25 (+4.45%) | 1,047,905 |
| 4 Sep 2018 | INR | 75.4 | 75.45 | 72.5 | 73.05 | 73.05 | -2.1 (-2.79%) | 686,207 |
| 3 Sep 2018 | INR | 75 | 76.6 | 74.65 | 75.15 | 75.15 | +0.2 (+0.27%) | 612,055 |
| 31 Aug 2018 | INR | 76.55 | 77.05 | 74.8 | 74.95 | 74.95 | -1.1 (-1.45%) | 450,884 |
| 30 Aug 2018 | INR | 78 | 78.5 | 75.35 | 76.05 | 76.05 | -0.65 (-0.85%) | 1,068,244 |
| 29 Aug 2018 | INR | 76.25 | 77.7 | 75.75 | 76.7 | 76.7 | +1.85 (+2.47%) | 1,097,023 |
| 28 Aug 2018 | INR | 74.75 | 75.55 | 72.85 | 74.85 | 74.85 | +0.65 (+0.88%) | 1,132,315 |
| 27 Aug 2018 | INR | 72.75 | 75.4 | 72.75 | 74.2 | 74.2 | +2.15 (+2.98%) | 1,758,751 |
| 24 Aug 2018 | INR | 70 | 72.45 | 68.8 | 72.05 | 72.05 | +1.75 (+2.49%) | 1,058,198 |
| 23 Aug 2018 | INR | 71.9 | 71.9 | 69.6 | 70.3 | 70.3 | -2.2 (-3.03%) | 917,976 |
| 21 Aug 2018 | INR | 72.7 | 73.35 | 71.65 | 72.5 | 72.5 | +1 (+1.40%) | 1,020,280 |
| 20 Aug 2018 | INR | 69.35 | 72 | 68 | 71.5 | 71.5 | +2.7 (+3.92%) | 1,719,810 |
| 17 Aug 2018 | INR | 68.8 | 70.85 | 67 | 68.8 | 68.8 | +0.75 (+1.10%) | 1,018,200 |
| 16 Aug 2018 | INR | 70.4 | 71.05 | 67.7 | 68.05 | 68.05 | -2.35 (-3.34%) | 1,575,707 |
| 14 Aug 2018 | INR | 70.85 | 72.4 | 70.1 | 70.4 | 70.4 | -0.45 (-0.64%) | 920,543 |
| 13 Aug 2018 | INR | 70 | 72.85 | 68.25 | 70.85 | 70.85 | +0.9 (+1.29%) | 1,422,301 |
| 10 Aug 2018 | INR | 73 | 73.45 | 69.7 | 69.95 | 69.95 | -2.3 (-3.18%) | 1,153,336 |
| 9 Aug 2018 | INR | 73.55 | 73.55 | 70.7 | 72.25 | 72.25 | +4.85 (+7.20%) | 1,928,892 |
| 8 Aug 2018 | INR | 66.5 | 67.9 | 65.55 | 67.4 | 67.4 | +1.25 (+1.89%) | 490,944 |
| 7 Aug 2018 | INR | 66.95 | 67.1 | 65 | 66.15 | 66.15 | -0.3 (-0.45%) | 446,826 |
| 6 Aug 2018 | INR | 67 | 67.35 | 65.05 | 66.45 | 66.45 | +0.65 (+0.99%) | 333,822 |
| 3 Aug 2018 | INR | 65.35 | 66.25 | 64 | 65.8 | 65.8 | +1.45 (+2.25%) | 363,554 |
| 2 Aug 2018 | INR | 62.25 | 65.05 | 61.25 | 64.35 | 64.35 | +2.3 (+3.71%) | 668,375 |
| 1 Aug 2018 | INR | 61.85 | 62.45 | 61.45 | 62.05 | 62.05 | +0.7 (+1.14%) | 244,347 |
