| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Oct 2018 | INR | 73.4 | 76 | 72.65 | 75.5 | 75.5 | +1.1 (+1.48%) | 6,107 |
| 28 Sep 2018 | INR | 75 | 77.9 | 71.65 | 74.4 | 74.4 | -0.55 (-0.73%) | 23,376 |
| 27 Sep 2018 | INR | 81.05 | 83.15 | 74.45 | 74.95 | 74.95 | -6.1 (-7.53%) | 24,955 |
| 26 Sep 2018 | INR | 81.95 | 84.9 | 80.1 | 81.05 | 81.05 | -1.3 (-1.58%) | 27,418 |
| 25 Sep 2018 | INR | 82.15 | 83 | 78.2 | 82.35 | 82.35 | 0.0 (0.0%) | 44,258 |
| 24 Sep 2018 | INR | 82.15 | 83.35 | 78.5 | 82.35 | 82.35 | -0.6 (-0.72%) | 25,522 |
| 21 Sep 2018 | INR | 84 | 85.55 | 78.2 | 82.95 | 82.95 | +1.8 (+2.22%) | 248,829 |
| 19 Sep 2018 | INR | 81.65 | 82.25 | 79.75 | 81.15 | 81.15 | 0.0 (0.0%) | 10,210 |
| 18 Sep 2018 | INR | 83.4 | 84.1 | 80.5 | 81.15 | 81.15 | -3.45 (-4.08%) | 22,309 |
| 17 Sep 2018 | INR | 83.55 | 86 | 82.65 | 84.6 | 84.6 | +2.45 (+2.98%) | 5,478 |
| 14 Sep 2018 | INR | 84.8 | 85.15 | 80.55 | 82.15 | 82.15 | -0.2 (-0.24%) | 9,569 |
| 12 Sep 2018 | INR | 81.6 | 84.2 | 81.6 | 82.35 | 82.35 | -0.15 (-0.18%) | 3,494 |
| 11 Sep 2018 | INR | 84.55 | 84.9 | 82 | 82.5 | 82.5 | -2.45 (-2.88%) | 8,703 |
| 10 Sep 2018 | INR | 84.3 | 85.35 | 84 | 84.95 | 84.95 | -0.15 (-0.18%) | 3,997 |
| 7 Sep 2018 | INR | 86 | 86.05 | 85 | 85.1 | 85.1 | -0.05 (-0.06%) | 21,814 |
| 6 Sep 2018 | INR | 85.55 | 89 | 83.5 | 85.15 | 85.15 | -0.85 (-0.99%) | 16,974 |
| 5 Sep 2018 | INR | 84.75 | 86.4 | 84.1 | 86 | 86 | -0.5 (-0.58%) | 10,001 |
| 4 Sep 2018 | INR | 90.15 | 90.15 | 85.2 | 86.5 | 86.5 | -4.35 (-4.79%) | 20,463 |
| 3 Sep 2018 | INR | 90 | 93.65 | 88.15 | 90.85 | 90.85 | +2.95 (+3.36%) | 40,235 |
| 31 Aug 2018 | INR | 87.55 | 89.55 | 87.55 | 87.9 | 87.9 | +0.15 (+0.17%) | 8,498 |
| 30 Aug 2018 | INR | 88.7 | 89.9 | 87.1 | 87.75 | 87.75 | -1.15 (-1.29%) | 18,826 |
| 29 Aug 2018 | INR | 86.85 | 91 | 86.85 | 88.9 | 88.9 | +2.35 (+2.72%) | 10,688 |
| 28 Aug 2018 | INR | 88.2 | 88.35 | 86 | 86.55 | 86.55 | -1.45 (-1.65%) | 5,313 |
| 27 Aug 2018 | INR | 87.65 | 90.3 | 86.7 | 88 | 88 | +1.35 (+1.56%) | 30,762 |
| 24 Aug 2018 | INR | 88.95 | 90.55 | 86.35 | 86.65 | 86.65 | -3.15 (-3.51%) | 15,632 |
| 23 Aug 2018 | INR | 91.9 | 93.5 | 88.65 | 89.8 | 89.8 | -1.8 (-1.97%) | 71,102 |
| 21 Aug 2018 | INR | 90 | 95.2 | 88.8 | 91.6 | 91.6 | +0.95 (+1.05%) | 93,228 |
| 20 Aug 2018 | INR | 89.6 | 93 | 89 | 90.65 | 90.65 | +1.5 (+1.68%) | 67,817 |
| 17 Aug 2018 | INR | 90.95 | 91.7 | 88.5 | 89.15 | 89.15 | -1.1 (-1.22%) | 40,734 |
| 16 Aug 2018 | INR | 83 | 94.8 | 83 | 90.25 | 90.25 | +4.95 (+5.80%) | 141,623 |
