| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 74.15 | 74.65 | 72.95 | 73.2 | 73.2 | -0.9 (-1.21%) | 17,488 |
| 12 Sep 2018 | INR | 74 | 74.3 | 73.2 | 74.1 | 74.1 | +0.4 (+0.54%) | 10,362 |
| 11 Sep 2018 | INR | 73.75 | 75.6 | 73 | 73.7 | 73.7 | +0.5 (+0.68%) | 27,140 |
| 10 Sep 2018 | INR | 74.1 | 74.8 | 73.05 | 73.2 | 73.2 | -1 (-1.35%) | 10,920 |
| 7 Sep 2018 | INR | 74.9 | 75.65 | 74 | 74.2 | 74.2 | -0.4 (-0.54%) | 17,172 |
| 6 Sep 2018 | INR | 75.6 | 76.5 | 73.9 | 74.6 | 74.6 | -0.85 (-1.13%) | 46,654 |
| 5 Sep 2018 | INR | 75.7 | 76.5 | 73.55 | 75.45 | 75.45 | +0.35 (+0.47%) | 30,512 |
| 4 Sep 2018 | INR | 77.6 | 77.6 | 74.65 | 75.1 | 75.1 | -2.45 (-3.16%) | 28,231 |
| 3 Sep 2018 | INR | 78.5 | 78.5 | 77.25 | 77.55 | 77.55 | -0.8 (-1.02%) | 22,426 |
| 31 Aug 2018 | INR | 78.35 | 78.85 | 77.45 | 78.35 | 78.35 | +0.25 (+0.32%) | 23,180 |
| 30 Aug 2018 | INR | 78.35 | 79.25 | 77.75 | 78.1 | 78.1 | +0.4 (+0.51%) | 32,794 |
| 29 Aug 2018 | INR | 78 | 78.9 | 77.55 | 77.7 | 77.7 | -0.45 (-0.58%) | 13,056 |
| 28 Aug 2018 | INR | 79.6 | 81.6 | 77.5 | 78.15 | 78.15 | -0.3 (-0.38%) | 139,807 |
| 27 Aug 2018 | INR | 78.55 | 79.5 | 77.7 | 78.45 | 78.45 | -0.4 (-0.51%) | 15,255 |
| 24 Aug 2018 | INR | 77.5 | 79.45 | 76.45 | 78.85 | 78.85 | +1.6 (+2.07%) | 39,075 |
| 23 Aug 2018 | INR | 78.8 | 78.8 | 76.7 | 77.25 | 77.25 | -1.5 (-1.90%) | 19,477 |
| 21 Aug 2018 | INR | 77.95 | 79.2 | 77 | 78.75 | 78.75 | +1.05 (+1.35%) | 37,983 |
| 20 Aug 2018 | INR | 79.2 | 79.2 | 77.2 | 77.7 | 77.7 | -1.25 (-1.58%) | 24,727 |
| 17 Aug 2018 | INR | 78.5 | 80.05 | 78.5 | 78.95 | 78.95 | +0.95 (+1.22%) | 239,202 |
| 16 Aug 2018 | INR | 79.35 | 79.45 | 77.75 | 78 | 78 | -1.9 (-2.38%) | 41,882 |
| 14 Aug 2018 | INR | 80.6 | 81.85 | 78.6 | 79.9 | 79.9 | +1.1 (+1.40%) | 225,156 |
| 13 Aug 2018 | INR | 79.85 | 81.9 | 77.75 | 78.8 | 78.8 | -1.8 (-2.23%) | 62,963 |
| 10 Aug 2018 | INR | 81.45 | 82.15 | 80.15 | 80.6 | 80.6 | -1.1 (-1.35%) | 37,701 |
| 9 Aug 2018 | INR | 82.55 | 83.4 | 81.05 | 81.7 | 81.7 | -1.05 (-1.27%) | 48,766 |
| 8 Aug 2018 | INR | 83.5 | 84.4 | 82.4 | 82.75 | 82.75 | +0.25 (+0.30%) | 84,277 |
| 7 Aug 2018 | INR | 84.2 | 84.35 | 81.85 | 82.5 | 82.5 | -2.2 (-2.60%) | 112,761 |
| 6 Aug 2018 | INR | 84.4 | 86 | 83.1 | 84.7 | 84.7 | +1.6 (+1.93%) | 144,576 |
| 3 Aug 2018 | INR | 82.8 | 84.2 | 80.55 | 83.1 | 83.1 | +1.5 (+1.84%) | 266,203 |
| 2 Aug 2018 | INR | 75.05 | 82.9 | 75.05 | 81.6 | 81.6 | +5.35 (+7.02%) | 276,205 |
| 1 Aug 2018 | INR | 78.95 | 79.2 | 76 | 76.25 | 76.25 | -2 (-2.56%) | 38,053 |
