| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 67 | 68.95 | 66.2 | 67.5 | 67.5 | +0.5 (+0.75%) | 76,292 |
| 14 Sep 2018 | INR | 67 | 67.5 | 66.5 | 67 | 67 | +0.8 (+1.21%) | 54,567 |
| 12 Sep 2018 | INR | 67.1 | 67.1 | 65.5 | 66.2 | 66.2 | -0.2 (-0.30%) | 1,487,319 |
| 11 Sep 2018 | INR | 67.2 | 67.75 | 65.4 | 66.4 | 66.4 | -1.1 (-1.63%) | 96,142 |
| 10 Sep 2018 | INR | 67.8 | 68 | 67.1 | 67.5 | 67.5 | -0.05 (-0.07%) | 67,731 |
| 7 Sep 2018 | INR | 68.1 | 68.5 | 67.2 | 67.55 | 67.55 | +0.05 (+0.07%) | 56,491 |
| 6 Sep 2018 | INR | 68.05 | 68.6 | 67.2 | 67.5 | 67.5 | -0.35 (-0.52%) | 61,818 |
| 5 Sep 2018 | INR | 68.2 | 68.45 | 67.25 | 67.85 | 67.85 | +0.1 (+0.15%) | 97,207 |
| 4 Sep 2018 | INR | 68.5 | 68.9 | 67.5 | 67.75 | 67.75 | -0.85 (-1.24%) | 95,513 |
| 3 Sep 2018 | INR | 68.85 | 69.35 | 68.45 | 68.6 | 68.6 | -0.05 (-0.07%) | 187,006 |
| 31 Aug 2018 | INR | 69.4 | 69.4 | 68.4 | 68.65 | 68.65 | -0.3 (-0.44%) | 116,486 |
| 30 Aug 2018 | INR | 68.25 | 70.8 | 68.25 | 68.95 | 68.95 | +0.6 (+0.88%) | 298,810 |
| 29 Aug 2018 | INR | 68.15 | 69 | 68.15 | 68.35 | 68.35 | -0.25 (-0.36%) | 100,975 |
| 28 Aug 2018 | INR | 69.15 | 69.2 | 68.15 | 68.6 | 68.6 | -0.1 (-0.15%) | 75,732 |
| 27 Aug 2018 | INR | 68 | 74 | 68 | 68.7 | 68.7 | +0.1 (+0.15%) | 428,040 |
| 24 Aug 2018 | INR | 68.9 | 69.5 | 68.3 | 68.6 | 68.6 | -0.05 (-0.07%) | 66,723 |
| 23 Aug 2018 | INR | 68.35 | 69.8 | 68.2 | 68.65 | 68.65 | -0.3 (-0.44%) | 78,491 |
| 21 Aug 2018 | INR | 69 | 69.4 | 68.7 | 68.95 | 68.95 | 0.0 (0.0%) | 86,446 |
| 20 Aug 2018 | INR | 69.25 | 69.7 | 68.85 | 68.95 | 68.95 | -0.25 (-0.36%) | 64,040 |
| 17 Aug 2018 | INR | 69.65 | 69.85 | 68.55 | 69.2 | 69.2 | +0.25 (+0.36%) | 106,045 |
| 16 Aug 2018 | INR | 69.35 | 69.35 | 67.1 | 68.95 | 68.95 | 0.0 (0.0%) | 136,809 |
| 14 Aug 2018 | INR | 67.1 | 69.5 | 67.1 | 68.95 | 68.95 | +1.15 (+1.70%) | 158,117 |
| 13 Aug 2018 | INR | 68 | 68.3 | 67.35 | 67.8 | 67.8 | -0.95 (-1.38%) | 90,746 |
| 10 Aug 2018 | INR | 69 | 69.15 | 68.1 | 68.75 | 68.75 | -0.25 (-0.36%) | 818,841 |
| 9 Aug 2018 | INR | 69.7 | 69.7 | 68.6 | 69 | 69 | +0.85 (+1.25%) | 197,175 |
| 8 Aug 2018 | INR | 68.65 | 69 | 67.85 | 68.15 | 68.15 | -0.5 (-0.73%) | 195,467 |
| 7 Aug 2018 | INR | 68.95 | 69.5 | 68.35 | 68.65 | 68.65 | -0.3 (-0.44%) | 173,316 |
| 6 Aug 2018 | INR | 68.6 | 69.6 | 68.6 | 68.95 | 68.95 | -0.05 (-0.07%) | 224,234 |
| 3 Aug 2018 | INR | 69 | 70.45 | 68.55 | 69 | 69 | +0.3 (+0.44%) | 400,719 |
| 2 Aug 2018 | INR | 69.4 | 69.45 | 68.15 | 68.7 | 68.7 | -0.75 (-1.08%) | 199,987 |
