| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 83.55 | 85.5 | 83.4 | 84.85 | 84.85 | +2.7 (+3.29%) | 1,012,280 |
| 12 Sep 2018 | INR | 81.75 | 83.2 | 79.6 | 82.15 | 82.15 | +0.95 (+1.17%) | 1,442,360 |
| 11 Sep 2018 | INR | 89.1 | 90.2 | 80.35 | 81.2 | 81.2 | -7.25 (-8.20%) | 4,141,562 |
| 10 Sep 2018 | INR | 87 | 90.7 | 86.2 | 88.45 | 88.45 | +1.65 (+1.90%) | 1,753,492 |
| 7 Sep 2018 | INR | 87 | 88.2 | 84.8 | 86.8 | 86.8 | -0.2 (-0.23%) | 1,059,462 |
| 6 Sep 2018 | INR | 83.45 | 87.65 | 83.35 | 87 | 87 | +3.4 (+4.07%) | 845,710 |
| 5 Sep 2018 | INR | 82.1 | 83.9 | 81.25 | 83.6 | 83.6 | +1.95 (+2.39%) | 767,900 |
| 4 Sep 2018 | INR | 85 | 85.3 | 81.3 | 81.65 | 81.65 | -3 (-3.54%) | 555,969 |
| 3 Sep 2018 | INR | 84.9 | 86.85 | 84 | 84.65 | 84.65 | +0.15 (+0.18%) | 685,111 |
| 31 Aug 2018 | INR | 85 | 86.75 | 83.6 | 84.5 | 84.5 | -0.75 (-0.88%) | 614,980 |
| 30 Aug 2018 | INR | 84.1 | 85.85 | 83.75 | 85.25 | 85.25 | +0.6 (+0.71%) | 724,972 |
| 29 Aug 2018 | INR | 82 | 87 | 81.75 | 84.65 | 84.65 | +3.05 (+3.74%) | 954,837 |
| 28 Aug 2018 | INR | 84.4 | 84.4 | 81.1 | 81.6 | 81.6 | -3.3 (-3.89%) | 779,668 |
| 27 Aug 2018 | INR | 80.05 | 85.85 | 80.05 | 84.9 | 84.9 | +4.85 (+6.06%) | 1,039,026 |
| 24 Aug 2018 | INR | 79.25 | 80.5 | 78.6 | 80.05 | 80.05 | +0.1 (+0.13%) | 333,836 |
| 23 Aug 2018 | INR | 82.2 | 82.6 | 79.55 | 79.95 | 79.95 | -1.9 (-2.32%) | 393,438 |
| 21 Aug 2018 | INR | 82.55 | 83.85 | 81.7 | 81.85 | 81.85 | -0.6 (-0.73%) | 3,232,234 |
| 20 Aug 2018 | INR | 82.6 | 84.15 | 82 | 82.45 | 82.45 | 0.0 (0.0%) | 373,712 |
| 17 Aug 2018 | INR | 81.6 | 83.7 | 81.4 | 82.45 | 82.45 | +1.2 (+1.48%) | 374,667 |
| 16 Aug 2018 | INR | 83 | 83.7 | 80.7 | 81.25 | 81.25 | -2.05 (-2.46%) | 417,365 |
| 14 Aug 2018 | INR | 82.1 | 84 | 82.1 | 83.3 | 83.3 | +0.55 (+0.66%) | 288,709 |
| 13 Aug 2018 | INR | 86.25 | 86.25 | 82.4 | 82.75 | 82.75 | -3.65 (-4.22%) | 537,799 |
| 10 Aug 2018 | INR | 87.8 | 87.95 | 85 | 86.4 | 86.4 | -0.65 (-0.75%) | 924,331 |
| 9 Aug 2018 | INR | 82.1 | 88 | 81.9 | 87.05 | 87.05 | +5.35 (+6.55%) | 781,374 |
| 8 Aug 2018 | INR | 84.7 | 84.85 | 80.8 | 81.7 | 81.7 | -2.9 (-3.43%) | 664,316 |
| 7 Aug 2018 | INR | 86.5 | 86.5 | 83.5 | 84.6 | 84.6 | -1.45 (-1.69%) | 622,346 |
| 6 Aug 2018 | INR | 86 | 87.2 | 84.7 | 86.05 | 86.05 | +0.45 (+0.53%) | 593,948 |
| 3 Aug 2018 | INR | 86 | 87.55 | 85.1 | 85.6 | 85.6 | +0.15 (+0.18%) | 611,480 |
| 2 Aug 2018 | INR | 85.3 | 86.65 | 84.5 | 85.45 | 85.45 | -1.2 (-1.38%) | 710,922 |
| 1 Aug 2018 | INR | 87.1 | 88.75 | 85 | 86.65 | 86.65 | -0.45 (-0.52%) | 973,880 |
