| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 104.6 | 105.95 | 101.25 | 101.95 | 101.95 | -3.95 (-3.73%) | 280,838 |
| 12 Sep 2018 | INR | 97.05 | 109 | 95.2 | 105.9 | 105.9 | +9.55 (+9.91%) | 758,369 |
| 11 Sep 2018 | INR | 108.75 | 109.2 | 95.1 | 96.35 | 96.35 | -7.65 (-7.36%) | 843,018 |
| 10 Sep 2018 | INR | 87.95 | 104.75 | 87 | 104 | 104 | +16.7 (+19.13%) | 1,903,939 |
| 7 Sep 2018 | INR | 86.1 | 88 | 86.1 | 87.3 | 87.3 | +0.45 (+0.52%) | 21,546 |
| 6 Sep 2018 | INR | 86.75 | 88.9 | 85.05 | 86.85 | 86.85 | +0.8 (+0.93%) | 37,680 |
| 5 Sep 2018 | INR | 85.95 | 87.2 | 84.05 | 86.05 | 86.05 | 0.0 (0.0%) | 27,749 |
| 4 Sep 2018 | INR | 88.95 | 89.7 | 85.6 | 86.05 | 86.05 | -2.2 (-2.49%) | 30,480 |
| 3 Sep 2018 | INR | 89.05 | 91 | 87.9 | 88.25 | 88.25 | +0.2 (+0.23%) | 40,801 |
| 31 Aug 2018 | INR | 87.3 | 89.75 | 87.1 | 88.05 | 88.05 | +0.4 (+0.46%) | 28,193 |
| 30 Aug 2018 | INR | 88.15 | 90 | 87.3 | 87.65 | 87.65 | +0.05 (+0.06%) | 54,936 |
| 29 Aug 2018 | INR | 92.85 | 94.5 | 86.9 | 87.6 | 87.6 | -3.35 (-3.68%) | 197,082 |
| 28 Aug 2018 | INR | 86.6 | 91.7 | 85.2 | 90.95 | 90.95 | +4.05 (+4.66%) | 169,185 |
| 27 Aug 2018 | INR | 88.05 | 89.45 | 85.6 | 86.9 | 86.9 | -0.45 (-0.52%) | 57,094 |
| 24 Aug 2018 | INR | 89 | 90 | 86.2 | 87.35 | 87.35 | -2.05 (-2.29%) | 80,455 |
| 23 Aug 2018 | INR | 90.3 | 93.25 | 86.3 | 89.4 | 89.4 | -0.2 (-0.22%) | 135,650 |
| 21 Aug 2018 | INR | 93.1 | 93.85 | 89 | 89.6 | 89.6 | -3.75 (-4.02%) | 136,522 |
| 20 Aug 2018 | INR | 84 | 94.7 | 83.5 | 93.35 | 93.35 | +10.1 (+12.13%) | 566,550 |
| 17 Aug 2018 | INR | 79.85 | 84 | 79 | 83.25 | 83.25 | +4.6 (+5.85%) | 79,202 |
| 16 Aug 2018 | INR | 79.65 | 79.7 | 77.65 | 78.65 | 78.65 | -1.25 (-1.56%) | 19,221 |
| 14 Aug 2018 | INR | 78.85 | 80.75 | 77.8 | 79.9 | 79.9 | +1.7 (+2.17%) | 69,895 |
| 13 Aug 2018 | INR | 79.9 | 79.9 | 75.05 | 78.2 | 78.2 | +1.4 (+1.82%) | 40,848 |
| 10 Aug 2018 | INR | 76.2 | 78 | 76.2 | 76.8 | 76.8 | +0.05 (+0.07%) | 12,724 |
| 9 Aug 2018 | INR | 77.5 | 79.85 | 76.35 | 76.75 | 76.75 | -1.8 (-2.29%) | 11,581 |
| 8 Aug 2018 | INR | 77.45 | 80 | 77.45 | 78.55 | 78.55 | +1.1 (+1.42%) | 7,745 |
| 7 Aug 2018 | INR | 80.5 | 80.5 | 77.1 | 77.45 | 77.45 | -1.35 (-1.71%) | 8,354 |
| 6 Aug 2018 | INR | 78.5 | 79.2 | 77 | 78.8 | 78.8 | +1.5 (+1.94%) | 18,822 |
| 3 Aug 2018 | INR | 78.95 | 79.25 | 77 | 77.3 | 77.3 | -0.35 (-0.45%) | 12,404 |
| 2 Aug 2018 | INR | 76.65 | 79.8 | 76.65 | 77.65 | 77.65 | -0.85 (-1.08%) | 11,342 |
| 1 Aug 2018 | INR | 77.8 | 80.3 | 77.8 | 78.5 | 78.5 | +1.2 (+1.55%) | 24,181 |
