| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 79.1 | 79.1 | 77.1 | 78.8 | 78.8 | +0.05 (+0.06%) | 3,876 |
| 12 Sep 2018 | INR | 77.85 | 80.9 | 77 | 78.75 | 78.75 | +0.5 (+0.64%) | 4,622 |
| 11 Sep 2018 | INR | 79.15 | 80 | 77 | 78.25 | 78.25 | -1.75 (-2.19%) | 4,597 |
| 10 Sep 2018 | INR | 82.8 | 82.8 | 79.55 | 80 | 80 | -1.45 (-1.78%) | 4,490 |
| 7 Sep 2018 | INR | 81.4 | 84.55 | 79.2 | 81.45 | 81.45 | +0.75 (+0.93%) | 9,558 |
| 6 Sep 2018 | INR | 81 | 82.85 | 78.8 | 80.7 | 80.7 | +0.15 (+0.19%) | 2,079 |
| 5 Sep 2018 | INR | 81.45 | 84.65 | 79 | 80.55 | 80.55 | -2.2 (-2.66%) | 6,207 |
| 4 Sep 2018 | INR | 84.35 | 85 | 81.7 | 82.75 | 82.75 | -2.45 (-2.88%) | 6,907 |
| 3 Sep 2018 | INR | 85.8 | 85.9 | 84 | 85.2 | 85.2 | -0.15 (-0.18%) | 3,082 |
| 31 Aug 2018 | INR | 85.9 | 85.9 | 84.35 | 85.35 | 85.35 | -1.25 (-1.44%) | 2,231 |
| 30 Aug 2018 | INR | 85 | 89.05 | 85 | 86.6 | 86.6 | +1.15 (+1.35%) | 6,086 |
| 29 Aug 2018 | INR | 84.25 | 87 | 83.4 | 85.45 | 85.45 | +1.45 (+1.73%) | 26,101 |
| 28 Aug 2018 | INR | 81.1 | 85 | 80 | 84 | 84 | +2.9 (+3.58%) | 8,298 |
| 27 Aug 2018 | INR | 81.05 | 82.45 | 80.2 | 81.1 | 81.1 | -1.4 (-1.70%) | 6,299 |
| 24 Aug 2018 | INR | 84.55 | 84.55 | 82 | 82.5 | 82.5 | -1.6 (-1.90%) | 2,377 |
| 23 Aug 2018 | INR | 84.1 | 85.75 | 83.65 | 84.1 | 84.1 | +0.35 (+0.42%) | 7,744 |
| 21 Aug 2018 | INR | 83.05 | 85.6 | 82.5 | 83.75 | 83.75 | -1.2 (-1.41%) | 3,109 |
| 20 Aug 2018 | INR | 83.5 | 85.5 | 83.45 | 84.95 | 84.95 | +2.45 (+2.97%) | 3,226 |
| 17 Aug 2018 | INR | 81.55 | 83.1 | 81.5 | 82.5 | 82.5 | +1 (+1.23%) | 66,753 |
| 16 Aug 2018 | INR | 80.2 | 83 | 78 | 81.5 | 81.5 | -0.05 (-0.06%) | 23,822 |
| 14 Aug 2018 | INR | 84.2 | 84.5 | 81.25 | 81.55 | 81.55 | -3.85 (-4.51%) | 15,621 |
| 13 Aug 2018 | INR | 85.1 | 86.8 | 83.2 | 85.4 | 85.4 | -1.4 (-1.61%) | 1,845 |
| 10 Aug 2018 | INR | 87.7 | 87.7 | 86.05 | 86.8 | 86.8 | -0.9 (-1.03%) | 4,241 |
| 9 Aug 2018 | INR | 86.75 | 88.2 | 86.7 | 87.7 | 87.7 | -0.5 (-0.57%) | 4,983 |
| 8 Aug 2018 | INR | 89.5 | 89.5 | 87.65 | 88.2 | 88.2 | -1.5 (-1.67%) | 3,449 |
| 7 Aug 2018 | INR | 93.15 | 93.6 | 89.35 | 89.7 | 89.7 | -3.7 (-3.96%) | 8,742 |
| 6 Aug 2018 | INR | 89.1 | 93.7 | 88.5 | 93.4 | 93.4 | +3.3 (+3.66%) | 19,383 |
| 3 Aug 2018 | INR | 88 | 90.3 | 86.8 | 90.1 | 90.1 | +4.1 (+4.77%) | 15,009 |
| 2 Aug 2018 | INR | 83.05 | 87.35 | 79.5 | 86 | 86 | +2.8 (+3.37%) | 7,804 |
| 1 Aug 2018 | INR | 85.1 | 85.9 | 82.1 | 83.2 | 83.2 | -1.65 (-1.94%) | 10,284 |
