| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 80.6 | 84.25 | 80.6 | 82.55 | 82.55 | +1.7 (+2.10%) | 1,520 |
| 12 Sep 2018 | INR | 82 | 82.3 | 80.25 | 80.85 | 80.85 | -0.5 (-0.61%) | 2,421 |
| 11 Sep 2018 | INR | 82.05 | 84 | 80.1 | 81.35 | 81.35 | -1.5 (-1.81%) | 2,395 |
| 10 Sep 2018 | INR | 82.3 | 84.8 | 80.9 | 82.85 | 82.85 | +1.9 (+2.35%) | 2,147 |
| 7 Sep 2018 | INR | 82.55 | 83.25 | 80.05 | 80.95 | 80.95 | -0.55 (-0.67%) | 2,773 |
| 6 Sep 2018 | INR | 81.8 | 83.75 | 81 | 81.5 | 81.5 | -0.55 (-0.67%) | 2,141 |
| 5 Sep 2018 | INR | 85 | 85.7 | 81.3 | 82.05 | 82.05 | -0.7 (-0.85%) | 3,247 |
| 4 Sep 2018 | INR | 80.9 | 89.1 | 80.7 | 82.75 | 82.75 | +2.85 (+3.57%) | 22,080 |
| 3 Sep 2018 | INR | 83.85 | 83.85 | 79.5 | 79.9 | 79.9 | -3.2 (-3.85%) | 5,029 |
| 31 Aug 2018 | INR | 83.25 | 83.5 | 81.7 | 83.1 | 83.1 | +1 (+1.22%) | 1,197 |
| 30 Aug 2018 | INR | 82.95 | 84.95 | 81.05 | 82.1 | 82.1 | +1.75 (+2.18%) | 3,215 |
| 29 Aug 2018 | INR | 81.15 | 83.8 | 80 | 80.35 | 80.35 | -2.45 (-2.96%) | 5,872 |
| 28 Aug 2018 | INR | 83.4 | 85.7 | 82.15 | 82.8 | 82.8 | -1.1 (-1.31%) | 996 |
| 27 Aug 2018 | INR | 82.9 | 87.5 | 82 | 83.9 | 83.9 | +0.05 (+0.06%) | 2,081 |
| 24 Aug 2018 | INR | 89 | 89.6 | 82.75 | 83.85 | 83.85 | -5.5 (-6.16%) | 3,866 |
| 23 Aug 2018 | INR | 87.4 | 92 | 87.4 | 89.35 | 89.35 | +3.3 (+3.83%) | 5,098 |
| 21 Aug 2018 | INR | 88.1 | 88.85 | 83.05 | 86.05 | 86.05 | -1.95 (-2.22%) | 1,033 |
| 20 Aug 2018 | INR | 92.05 | 92.05 | 86 | 88 | 88 | -2.25 (-2.49%) | 2,203 |
| 17 Aug 2018 | INR | 92.25 | 92.3 | 88 | 90.25 | 90.25 | -1.25 (-1.37%) | 3,606 |
| 16 Aug 2018 | INR | 93 | 93.75 | 91.25 | 91.5 | 91.5 | -0.45 (-0.49%) | 2,797 |
| 14 Aug 2018 | INR | 93.15 | 94.1 | 91.5 | 91.95 | 91.95 | -1.2 (-1.29%) | 337 |
| 13 Aug 2018 | INR | 95.5 | 95.7 | 93.05 | 93.15 | 93.15 | -3.65 (-3.77%) | 981 |
| 10 Aug 2018 | INR | 99.9 | 99.9 | 93.05 | 96.8 | 96.8 | +0.25 (+0.26%) | 6,549 |
| 9 Aug 2018 | INR | 96.05 | 99 | 93.1 | 96.55 | 96.55 | -1.85 (-1.88%) | 740 |
| 8 Aug 2018 | INR | 99.75 | 102.9 | 95.6 | 98.4 | 98.4 | -2.1 (-2.09%) | 5,178 |
| 7 Aug 2018 | INR | 101 | 104.35 | 98 | 100.5 | 100.5 | +0.6 (+0.60%) | 8,570 |
| 6 Aug 2018 | INR | 98 | 100.55 | 97 | 99.9 | 99.9 | +2.45 (+2.51%) | 1,952 |
| 3 Aug 2018 | INR | 91.8 | 98 | 89.65 | 97.45 | 97.45 | +6.8 (+7.50%) | 10,179 |
| 2 Aug 2018 | INR | 91.05 | 92.7 | 90 | 90.65 | 90.65 | -0.35 (-0.38%) | 2,576 |
| 1 Aug 2018 | INR | 92.8 | 92.8 | 90.25 | 91 | 91 | -1.15 (-1.25%) | 2,349 |
