| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Oct 2018 | INR | 61.85 | 61.85 | 59 | 59.7 | 59.7 | -1 (-1.65%) | 24,251 |
| 3 Oct 2018 | INR | 59 | 61.5 | 58.5 | 60.7 | 60.7 | +0.25 (+0.41%) | 14,514 |
| 1 Oct 2018 | INR | 57.5 | 61 | 56.5 | 60.45 | 60.45 | +2.5 (+4.31%) | 11,126 |
| 28 Sep 2018 | INR | 59.6 | 62 | 55.05 | 57.95 | 57.95 | +2.25 (+4.04%) | 109,065 |
| 27 Sep 2018 | INR | 60 | 60.5 | 51.7 | 55.7 | 55.7 | -4.8 (-7.93%) | 9,139 |
| 26 Sep 2018 | INR | 61.25 | 64.55 | 58.5 | 60.5 | 60.5 | -3.2 (-5.02%) | 13,582 |
| 25 Sep 2018 | INR | 62.35 | 64.4 | 59.1 | 63.7 | 63.7 | +1.35 (+2.17%) | 17,878 |
| 24 Sep 2018 | INR | 63.6 | 64.6 | 59 | 62.35 | 62.35 | +0.85 (+1.38%) | 12,882 |
| 21 Sep 2018 | INR | 65 | 66 | 59 | 61.5 | 61.5 | -1.65 (-2.61%) | 16,257 |
| 19 Sep 2018 | INR | 62.5 | 64.6 | 61 | 63.15 | 63.15 | +1.1 (+1.77%) | 8,065 |
| 18 Sep 2018 | INR | 63.85 | 63.9 | 61.15 | 62.05 | 62.05 | +0.25 (+0.40%) | 6,269 |
| 17 Sep 2018 | INR | 67.75 | 67.75 | 60.5 | 61.8 | 61.8 | +0.65 (+1.06%) | 8,361 |
| 14 Sep 2018 | INR | 64 | 68.95 | 58.75 | 61.15 | 61.15 | -2.65 (-4.15%) | 4,874 |
| 12 Sep 2018 | INR | 64.55 | 66.85 | 60.65 | 63.8 | 63.8 | -0.55 (-0.85%) | 8,808 |
| 11 Sep 2018 | INR | 68 | 68 | 62.05 | 64.35 | 64.35 | -0.25 (-0.39%) | 2,106 |
| 10 Sep 2018 | INR | 69 | 69 | 58.6 | 64.6 | 64.6 | -2.6 (-3.87%) | 22,821 |
| 7 Sep 2018 | INR | 68 | 72.9 | 65.05 | 67.2 | 67.2 | -2.55 (-3.66%) | 16,601 |
| 6 Sep 2018 | INR | 74.5 | 74.5 | 68.5 | 69.75 | 69.75 | +0.25 (+0.36%) | 7,085 |
| 5 Sep 2018 | INR | 69.4 | 74.5 | 68.1 | 69.5 | 69.5 | +0.05 (+0.07%) | 9,793 |
| 4 Sep 2018 | INR | 70 | 70 | 68.65 | 69.45 | 69.45 | -0.8 (-1.14%) | 21,164 |
| 3 Sep 2018 | INR | 76 | 77.3 | 68.1 | 70.25 | 70.25 | -1.65 (-2.29%) | 28,972 |
| 31 Aug 2018 | INR | 71.35 | 72.65 | 69.95 | 71.9 | 71.9 | +0.9 (+1.27%) | 22,786 |
| 30 Aug 2018 | INR | 70.5 | 73.8 | 68.4 | 71 | 71 | +1.05 (+1.50%) | 49,323 |
| 29 Aug 2018 | INR | 72.45 | 72.45 | 67.35 | 69.95 | 69.95 | -0.35 (-0.50%) | 30,950 |
| 28 Aug 2018 | INR | 70 | 71 | 69.3 | 70.3 | 70.3 | -0.15 (-0.21%) | 16,947 |
| 27 Aug 2018 | INR | 70 | 72.6 | 68.6 | 70.45 | 70.45 | -1.2 (-1.67%) | 19,692 |
| 24 Aug 2018 | INR | 71.9 | 71.9 | 69 | 71.65 | 71.65 | +0.5 (+0.70%) | 21,252 |
| 23 Aug 2018 | INR | 69.3 | 71.7 | 68 | 71.15 | 71.15 | +1.85 (+2.67%) | 10,567 |
| 21 Aug 2018 | INR | 70.3 | 70.3 | 67.05 | 69.3 | 69.3 | +0.65 (+0.95%) | 4,400 |
| 20 Aug 2018 | INR | 68 | 69.5 | 67.65 | 68.65 | 68.65 | -1.4 (-2.00%) | 3,029 |
