| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 91.5 | 92.7 | 90.05 | 90.35 | 90.35 | -2.1 (-2.27%) | 40,253 |
| 12 Sep 2018 | INR | 91.65 | 93.1 | 91.25 | 92.45 | 92.45 | +0.6 (+0.65%) | 19,598 |
| 11 Sep 2018 | INR | 92.05 | 93.65 | 91.75 | 91.85 | 91.85 | -0.25 (-0.27%) | 25,739 |
| 10 Sep 2018 | INR | 95.15 | 95.7 | 91.5 | 92.1 | 92.1 | -3.15 (-3.31%) | 27,307 |
| 7 Sep 2018 | INR | 92.55 | 96.95 | 91.55 | 95.25 | 95.25 | +3.6 (+3.93%) | 15,811 |
| 6 Sep 2018 | INR | 92.6 | 93 | 91.1 | 91.65 | 91.65 | +0.1 (+0.11%) | 17,204 |
| 5 Sep 2018 | INR | 92.8 | 93.6 | 90.25 | 91.55 | 91.55 | +0.5 (+0.55%) | 18,246 |
| 4 Sep 2018 | INR | 92.75 | 93.8 | 90.6 | 91.05 | 91.05 | -1.6 (-1.73%) | 22,187 |
| 3 Sep 2018 | INR | 90.25 | 95.5 | 90.25 | 92.65 | 92.65 | -0.35 (-0.38%) | 18,253 |
| 31 Aug 2018 | INR | 93.7 | 93.7 | 92.5 | 93 | 93 | -1.3 (-1.38%) | 1,568 |
| 30 Aug 2018 | INR | 94.5 | 94.6 | 94.3 | 94.3 | 94.3 | +0.25 (+0.27%) | 278 |
| 29 Aug 2018 | INR | 93.8 | 95.15 | 93.55 | 94.05 | 94.05 | -0.7 (-0.74%) | 16,178 |
| 28 Aug 2018 | INR | 96 | 96.95 | 93.7 | 94.75 | 94.75 | -0.35 (-0.37%) | 15,312 |
| 27 Aug 2018 | INR | 94.5 | 96.4 | 94.05 | 95.1 | 95.1 | +0.3 (+0.32%) | 9,907 |
| 24 Aug 2018 | INR | 94.05 | 96 | 94.05 | 94.8 | 94.8 | -1.95 (-2.02%) | 1,587 |
| 23 Aug 2018 | INR | 96 | 98.5 | 95.7 | 96.75 | 96.75 | +1.2 (+1.26%) | 21,294 |
| 21 Aug 2018 | INR | 93 | 99.25 | 93 | 95.55 | 95.55 | +2.1 (+2.25%) | 23,747 |
| 20 Aug 2018 | INR | 95.25 | 95.25 | 91.25 | 93.45 | 93.45 | -1.55 (-1.63%) | 4,163 |
| 17 Aug 2018 | INR | 92.7 | 95.95 | 91.55 | 95 | 95 | +3.85 (+4.22%) | 19,924 |
| 16 Aug 2018 | INR | 90.95 | 92.15 | 89.1 | 91.15 | 91.15 | -0.05 (-0.05%) | 15,169 |
| 14 Aug 2018 | INR | 93.5 | 94 | 90.5 | 91.2 | 91.2 | -3.2 (-3.39%) | 11,676 |
| 13 Aug 2018 | INR | 93.45 | 96.4 | 90.25 | 94.4 | 94.4 | +0.5 (+0.53%) | 26,660 |
| 10 Aug 2018 | INR | 93.15 | 94.9 | 93 | 93.9 | 93.9 | +0.15 (+0.16%) | 8,972 |
| 9 Aug 2018 | INR | 94.05 | 96.5 | 92.7 | 93.75 | 93.75 | +0.1 (+0.11%) | 12,796 |
| 8 Aug 2018 | INR | 95.4 | 95.4 | 92 | 93.65 | 93.65 | -0.75 (-0.79%) | 17,334 |
| 7 Aug 2018 | INR | 96.05 | 96.05 | 92.05 | 94.4 | 94.4 | -1.9 (-1.97%) | 12,353 |
| 6 Aug 2018 | INR | 98.7 | 98.9 | 95.2 | 96.3 | 96.3 | +0.5 (+0.52%) | 17,380 |
| 3 Aug 2018 | INR | 95.5 | 102 | 94.9 | 95.8 | 95.8 | -1.2 (-1.24%) | 31,128 |
| 2 Aug 2018 | INR | 96.35 | 97.35 | 95.5 | 97 | 97 | +0.6 (+0.62%) | 4,820 |
| 1 Aug 2018 | INR | 95.25 | 97.2 | 95.25 | 96.4 | 96.4 | -1 (-1.03%) | 9,613 |
