| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 79 | 81.25 | 78.6 | 79.15 | 79.15 | +0.9 (+1.15%) | 8,463 |
| 12 Sep 2018 | INR | 77.25 | 79.05 | 76.15 | 78.25 | 78.25 | -0.3 (-0.38%) | 12,318 |
| 11 Sep 2018 | INR | 80.65 | 81.95 | 77.9 | 78.55 | 78.55 | -2.25 (-2.78%) | 5,515 |
| 10 Sep 2018 | INR | 80 | 84.25 | 79.85 | 80.8 | 80.8 | +0.2 (+0.25%) | 16,408 |
| 7 Sep 2018 | INR | 78.55 | 82.45 | 77.65 | 80.6 | 80.6 | +2.65 (+3.40%) | 17,051 |
| 6 Sep 2018 | INR | 77.85 | 80.35 | 77.6 | 77.95 | 77.95 | +1.25 (+1.63%) | 10,916 |
| 5 Sep 2018 | INR | 79.2 | 80.8 | 74.6 | 76.7 | 76.7 | -2 (-2.54%) | 14,039 |
| 4 Sep 2018 | INR | 80.75 | 81.45 | 77.6 | 78.7 | 78.7 | -2.2 (-2.72%) | 11,955 |
| 3 Sep 2018 | INR | 82.5 | 84.8 | 80.2 | 80.9 | 80.9 | -1.95 (-2.35%) | 30,104 |
| 31 Aug 2018 | INR | 74.5 | 86.2 | 74.5 | 82.85 | 82.85 | +6.95 (+9.16%) | 145,763 |
| 30 Aug 2018 | INR | 75.8 | 77.7 | 75.7 | 75.9 | 75.9 | -0.55 (-0.72%) | 10,388 |
| 29 Aug 2018 | INR | 76.1 | 80 | 76 | 76.45 | 76.45 | -1.35 (-1.74%) | 13,133 |
| 28 Aug 2018 | INR | 79.9 | 81 | 77.4 | 77.8 | 77.8 | -0.5 (-0.64%) | 22,163 |
| 27 Aug 2018 | INR | 79.7 | 80.55 | 78.2 | 78.3 | 78.3 | +0.2 (+0.26%) | 3,460 |
| 24 Aug 2018 | INR | 78.5 | 80.05 | 77.7 | 78.1 | 78.1 | -1.15 (-1.45%) | 5,862 |
| 23 Aug 2018 | INR | 78.75 | 81.25 | 78.1 | 79.25 | 79.25 | +0.95 (+1.21%) | 5,032 |
| 21 Aug 2018 | INR | 79.55 | 80.4 | 77.75 | 78.3 | 78.3 | -0.05 (-0.06%) | 8,281 |
| 20 Aug 2018 | INR | 81.45 | 81.45 | 78 | 78.35 | 78.35 | -1.35 (-1.69%) | 6,477 |
| 17 Aug 2018 | INR | 80.5 | 83.5 | 79.5 | 79.7 | 79.7 | +0.8 (+1.01%) | 19,995 |
| 16 Aug 2018 | INR | 80.1 | 81.2 | 78.65 | 78.9 | 78.9 | -2.85 (-3.49%) | 4,543 |
| 14 Aug 2018 | INR | 82.6 | 83.8 | 81.5 | 81.75 | 81.75 | +0.25 (+0.31%) | 2,358 |
| 13 Aug 2018 | INR | 80.05 | 82.5 | 80.05 | 81.5 | 81.5 | +0.45 (+0.56%) | 2,029 |
| 10 Aug 2018 | INR | 82.25 | 83.05 | 80.55 | 81.05 | 81.05 | -1.5 (-1.82%) | 7,878 |
| 9 Aug 2018 | INR | 82.5 | 83.5 | 82.45 | 82.55 | 82.55 | -0.1 (-0.12%) | 2,988 |
| 8 Aug 2018 | INR | 82.8 | 84.75 | 82.45 | 82.65 | 82.65 | -0.8 (-0.96%) | 2,678 |
| 7 Aug 2018 | INR | 83.85 | 84.6 | 82.15 | 83.45 | 83.45 | +0.8 (+0.97%) | 6,648 |
| 6 Aug 2018 | INR | 84.15 | 84.2 | 82 | 82.65 | 82.65 | +0.25 (+0.30%) | 3,012 |
| 3 Aug 2018 | INR | 84.45 | 84.45 | 82.2 | 82.4 | 82.4 | -0.75 (-0.90%) | 4,453 |
| 2 Aug 2018 | INR | 83 | 84.5 | 82.75 | 83.15 | 83.15 | -0.05 (-0.06%) | 4,965 |
| 1 Aug 2018 | INR | 84.3 | 84.3 | 82.2 | 83.2 | 83.2 | -0.5 (-0.60%) | 5,166 |
