| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 82.2 | 84.1 | 78.6 | 79.35 | 79.35 | -1.25 (-1.55%) | 14,463 |
| 12 Sep 2018 | INR | 79.75 | 83.8 | 76 | 80.6 | 80.6 | +1.45 (+1.83%) | 29,831 |
| 11 Sep 2018 | INR | 81 | 82.95 | 77.6 | 79.15 | 79.15 | -0.55 (-0.69%) | 490,828 |
| 10 Sep 2018 | INR | 77.9 | 83 | 77.05 | 79.7 | 79.7 | +1.55 (+1.98%) | 20,317 |
| 7 Sep 2018 | INR | 78.85 | 80.9 | 77.5 | 78.15 | 78.15 | -1.65 (-2.07%) | 18,827 |
| 6 Sep 2018 | INR | 80.5 | 81.2 | 78 | 79.8 | 79.8 | -0.75 (-0.93%) | 29,236 |
| 5 Sep 2018 | INR | 81 | 82.65 | 80.15 | 80.55 | 80.55 | -1.1 (-1.35%) | 24,106 |
| 4 Sep 2018 | INR | 83.4 | 83.65 | 81 | 81.65 | 81.65 | -0.8 (-0.97%) | 3,381 |
| 3 Sep 2018 | INR | 83.05 | 85.25 | 81.7 | 82.45 | 82.45 | -1.45 (-1.73%) | 19,528 |
| 31 Aug 2018 | INR | 83.6 | 85.85 | 81.1 | 83.9 | 83.9 | +0.55 (+0.66%) | 7,969 |
| 30 Aug 2018 | INR | 83.8 | 85.5 | 81.5 | 83.35 | 83.35 | -0.5 (-0.60%) | 12,111 |
| 29 Aug 2018 | INR | 84.55 | 85.95 | 83.4 | 83.85 | 83.85 | -1.7 (-1.99%) | 5,117 |
| 28 Aug 2018 | INR | 89.4 | 89.45 | 83.05 | 85.55 | 85.55 | -3.7 (-4.15%) | 12,944 |
| 27 Aug 2018 | INR | 90 | 91.2 | 88.2 | 89.25 | 89.25 | -1.05 (-1.16%) | 12,491 |
| 24 Aug 2018 | INR | 93.3 | 96.25 | 88.5 | 90.3 | 90.3 | -3.4 (-3.63%) | 36,447 |
| 23 Aug 2018 | INR | 87 | 97 | 84.25 | 93.7 | 93.7 | +4.85 (+5.46%) | 96,090 |
| 21 Aug 2018 | INR | 94 | 94 | 87 | 88.85 | 88.85 | -0.45 (-0.50%) | 109,525 |
| 20 Aug 2018 | INR | 73.75 | 89.3 | 73.5 | 89.3 | 89.3 | +14.85 (+19.95%) | 116,654 |
| 17 Aug 2018 | INR | 73.1 | 75.45 | 73.1 | 74.45 | 74.45 | +0.45 (+0.61%) | 10,336 |
| 16 Aug 2018 | INR | 74.1 | 75.25 | 72.8 | 74 | 74 | -3.3 (-4.27%) | 6,263 |
| 14 Aug 2018 | INR | 78.8 | 78.8 | 76.05 | 77.3 | 77.3 | +0.45 (+0.59%) | 17,604 |
| 13 Aug 2018 | INR | 78 | 78.65 | 75.05 | 76.85 | 76.85 | -1.3 (-1.66%) | 11,354 |
| 10 Aug 2018 | INR | 78.85 | 80 | 77.1 | 78.15 | 78.15 | +0.55 (+0.71%) | 30,918 |
| 9 Aug 2018 | INR | 81 | 81 | 76.95 | 77.6 | 77.6 | -1.6 (-2.02%) | 23,591 |
| 8 Aug 2018 | INR | 78.8 | 79.6 | 78.1 | 79.2 | 79.2 | +0.8 (+1.02%) | 5,576 |
| 7 Aug 2018 | INR | 79.15 | 81.25 | 77.1 | 78.4 | 78.4 | -0.25 (-0.32%) | 16,206 |
| 6 Aug 2018 | INR | 78.95 | 80.25 | 77.35 | 78.65 | 78.65 | -0.25 (-0.32%) | 28,514 |
| 3 Aug 2018 | INR | 77 | 79.8 | 77 | 78.9 | 78.9 | +0.4 (+0.51%) | 30,371 |
| 2 Aug 2018 | INR | 79.35 | 79.35 | 73 | 78.5 | 78.5 | +1.65 (+2.15%) | 25,122 |
| 1 Aug 2018 | INR | 77.15 | 77.15 | 74.6 | 76.85 | 76.85 | +2.3 (+3.09%) | 3,105 |
