| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 77.4 | 80.55 | 77.4 | 77.9 | 77.9 | +2.2 (+2.91%) | 2,091 |
| 12 Sep 2018 | INR | 75.1 | 78.2 | 73.5 | 75.7 | 75.7 | +0.35 (+0.46%) | 9,081 |
| 11 Sep 2018 | INR | 76.1 | 78.3 | 75.1 | 75.35 | 75.35 | +0.15 (+0.20%) | 3,874 |
| 10 Sep 2018 | INR | 77.5 | 77.5 | 74.5 | 75.2 | 75.2 | -2.25 (-2.91%) | 11,760 |
| 7 Sep 2018 | INR | 77.45 | 79.95 | 77.2 | 77.45 | 77.45 | +0.3 (+0.39%) | 8,599 |
| 6 Sep 2018 | INR | 76.35 | 79 | 75.1 | 77.15 | 77.15 | +0.7 (+0.92%) | 3,205 |
| 5 Sep 2018 | INR | 76.05 | 78.4 | 74.25 | 76.45 | 76.45 | -0.95 (-1.23%) | 11,483 |
| 4 Sep 2018 | INR | 80.6 | 80.6 | 76.55 | 77.4 | 77.4 | -3.5 (-4.33%) | 7,794 |
| 3 Sep 2018 | INR | 82 | 82.9 | 79.5 | 80.9 | 80.9 | +1.15 (+1.44%) | 16,572 |
| 31 Aug 2018 | INR | 78.05 | 81.55 | 78 | 79.75 | 79.75 | -0.3 (-0.37%) | 4,228 |
| 30 Aug 2018 | INR | 80 | 80.95 | 79.4 | 80.05 | 80.05 | -1.55 (-1.90%) | 1,024 |
| 29 Aug 2018 | INR | 80.35 | 83.95 | 80.35 | 81.6 | 81.6 | -0.65 (-0.79%) | 24,674 |
| 28 Aug 2018 | INR | 83.9 | 87 | 82 | 82.25 | 82.25 | +0.35 (+0.43%) | 46,898 |
| 27 Aug 2018 | INR | 78.15 | 82.45 | 76.65 | 81.9 | 81.9 | +4.85 (+6.29%) | 8,246 |
| 24 Aug 2018 | INR | 79.55 | 80 | 76.75 | 77.05 | 77.05 | -3.25 (-4.05%) | 7,196 |
| 23 Aug 2018 | INR | 81.45 | 81.75 | 79.3 | 80.3 | 80.3 | -1.9 (-2.31%) | 4,047 |
| 21 Aug 2018 | INR | 85 | 85.05 | 81.5 | 82.2 | 82.2 | +0.45 (+0.55%) | 51,078 |
| 20 Aug 2018 | INR | 78.5 | 82.4 | 77.55 | 81.75 | 81.75 | +3.45 (+4.41%) | 8,946 |
| 17 Aug 2018 | INR | 76.5 | 80.4 | 76.5 | 78.3 | 78.3 | +1.75 (+2.29%) | 8,176 |
| 16 Aug 2018 | INR | 76.05 | 78.95 | 74.5 | 76.55 | 76.55 | -0.45 (-0.58%) | 12,464 |
| 14 Aug 2018 | INR | 80.25 | 82.05 | 76.3 | 77 | 77 | -2.9 (-3.63%) | 16,592 |
| 13 Aug 2018 | INR | 79 | 84.2 | 78.8 | 79.9 | 79.9 | +0.15 (+0.19%) | 57,402 |
| 10 Aug 2018 | INR | 80.45 | 82.35 | 78.75 | 79.75 | 79.75 | +0.65 (+0.82%) | 24,287 |
| 9 Aug 2018 | INR | 84 | 84.4 | 78.3 | 79.1 | 79.1 | -5.05 (-6.00%) | 29,528 |
| 8 Aug 2018 | INR | 86.5 | 86.5 | 83.6 | 84.15 | 84.15 | +0.45 (+0.54%) | 19,002 |
| 7 Aug 2018 | INR | 85 | 87.65 | 82.1 | 83.7 | 83.7 | +0.35 (+0.42%) | 126,197 |
| 6 Aug 2018 | INR | 85.15 | 87.3 | 83.05 | 83.35 | 83.35 | -4.3 (-4.91%) | 12,234 |
| 3 Aug 2018 | INR | 91 | 91 | 85.4 | 87.65 | 87.65 | -2.05 (-2.29%) | 22,186 |
| 2 Aug 2018 | INR | 89 | 94 | 89 | 89.7 | 89.7 | +0.3 (+0.34%) | 26,420 |
| 1 Aug 2018 | INR | 91.9 | 94 | 89.05 | 89.4 | 89.4 | -1.15 (-1.27%) | 15,588 |
