| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 1.46 | 1.47 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 1,423,397 |
| 12 Sep 2018 | INR | 1.39 | 1.4 | 1.31 | 1.4 | 1.4 | +0.06 (+4.48%) | 868,299 |
| 11 Sep 2018 | INR | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 499,855 |
| 10 Sep 2018 | INR | 1.4 | 1.44 | 1.36 | 1.41 | 1.41 | 0.0 (0.0%) | 332,506 |
| 7 Sep 2018 | INR | 1.35 | 1.42 | 1.3 | 1.41 | 1.41 | +0.05 (+3.68%) | 805,816 |
| 6 Sep 2018 | INR | 1.36 | 1.4 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 289,202 |
| 5 Sep 2018 | INR | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 107,273 |
| 4 Sep 2018 | INR | 1.5 | 1.59 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 827,365 |
| 3 Sep 2018 | INR | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | +0.07 (+4.67%) | 791,483 |
| 31 Aug 2018 | INR | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.07 (+4.90%) | 739,767 |
| 30 Aug 2018 | INR | 1.43 | 1.43 | 1.33 | 1.43 | 1.43 | +0.06 (+4.38%) | 735,261 |
| 29 Aug 2018 | INR | 1.34 | 1.37 | 1.25 | 1.37 | 1.37 | +0.06 (+4.58%) | 1,532,136 |
| 28 Aug 2018 | INR | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 0.0 (0.0%) | 1,118,580 |
| 27 Aug 2018 | INR | 1.33 | 1.38 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 414,975 |
| 24 Aug 2018 | INR | 1.38 | 1.4 | 1.32 | 1.33 | 1.33 | -0.02 (-1.48%) | 276,255 |
| 23 Aug 2018 | INR | 1.41 | 1.41 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 282,225 |
| 21 Aug 2018 | INR | 1.35 | 1.4 | 1.35 | 1.38 | 1.38 | +0.01 (+0.73%) | 326,380 |
| 20 Aug 2018 | INR | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 295,669 |
| 17 Aug 2018 | INR | 1.43 | 1.46 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 497,902 |
| 16 Aug 2018 | INR | 1.45 | 1.45 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 252,587 |
| 14 Aug 2018 | INR | 1.46 | 1.47 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 307,866 |
| 13 Aug 2018 | INR | 1.48 | 1.49 | 1.41 | 1.43 | 1.43 | -0.05 (-3.38%) | 183,602 |
| 10 Aug 2018 | INR | 1.5 | 1.5 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 491,048 |
| 9 Aug 2018 | INR | 1.48 | 1.5 | 1.36 | 1.48 | 1.48 | +0.05 (+3.50%) | 515,191 |
| 8 Aug 2018 | INR | 1.42 | 1.44 | 1.36 | 1.43 | 1.43 | +0.02 (+1.42%) | 212,851 |
| 7 Aug 2018 | INR | 1.47 | 1.49 | 1.39 | 1.41 | 1.41 | -0.05 (-3.42%) | 484,959 |
| 6 Aug 2018 | INR | 1.49 | 1.56 | 1.45 | 1.46 | 1.46 | -0.03 (-2.01%) | 526,259 |
| 3 Aug 2018 | INR | 1.47 | 1.51 | 1.43 | 1.49 | 1.49 | +0.02 (+1.36%) | 402,996 |
| 2 Aug 2018 | INR | 1.48 | 1.49 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 287,470 |
| 1 Aug 2018 | INR | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 281,067 |
