| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 68.4 | 68.4 | 66.15 | 66.6 | 66.6 | -0.95 (-1.41%) | 1,543,299 |
| 14 Sep 2018 | INR | 66.95 | 68.15 | 66.5 | 67.55 | 67.55 | +0.95 (+1.43%) | 913,750 |
| 12 Sep 2018 | INR | 67.1 | 67.65 | 65.75 | 66.6 | 66.6 | -1.25 (-1.84%) | 2,046,129 |
| 11 Sep 2018 | INR | 68.25 | 68.4 | 67.25 | 67.85 | 67.85 | +0.05 (+0.07%) | 1,885,425 |
| 10 Sep 2018 | INR | 68.4 | 69.4 | 67.5 | 67.8 | 67.8 | -0.95 (-1.38%) | 1,391,926 |
| 7 Sep 2018 | INR | 67.2 | 69.3 | 67.2 | 68.75 | 68.75 | +1.1 (+1.63%) | 1,383,242 |
| 6 Sep 2018 | INR | 69.7 | 69.7 | 66.6 | 67.65 | 67.65 | -1.35 (-1.96%) | 2,627,450 |
| 5 Sep 2018 | INR | 67.75 | 69.4 | 67.15 | 69 | 69 | +1.45 (+2.15%) | 2,918,557 |
| 4 Sep 2018 | INR | 70.65 | 71.2 | 67.05 | 67.55 | 67.55 | -3.35 (-4.72%) | 5,900,326 |
| 3 Sep 2018 | INR | 71.05 | 72.3 | 70.5 | 70.9 | 70.9 | -0.65 (-0.91%) | 1,487,597 |
| 31 Aug 2018 | INR | 70.9 | 72.75 | 70.7 | 71.55 | 71.55 | +0.55 (+0.77%) | 3,152,338 |
| 30 Aug 2018 | INR | 70.65 | 71.75 | 70.45 | 71 | 71 | -0.05 (-0.07%) | 7,016,518 |
| 29 Aug 2018 | INR | 71.55 | 71.65 | 70.1 | 71.05 | 71.05 | -0.75 (-1.04%) | 2,839,778 |
| 28 Aug 2018 | INR | 71.5 | 72.55 | 70.8 | 71.8 | 71.8 | -0.2 (-0.28%) | 4,146,863 |
| 27 Aug 2018 | INR | 72.5 | 72.5 | 71.25 | 72 | 72 | -0.7 (-0.96%) | 2,856,717 |
| 24 Aug 2018 | INR | 71.75 | 73.35 | 69.95 | 72.7 | 72.7 | +0.9 (+1.25%) | 4,803,319 |
| 23 Aug 2018 | INR | 72.9 | 73 | 71.1 | 71.8 | 71.8 | -0.8 (-1.10%) | 5,221,943 |
| 21 Aug 2018 | INR | 70.95 | 73 | 70.4 | 72.6 | 72.6 | +1.65 (+2.33%) | 3,874,764 |
| 20 Aug 2018 | INR | 69.95 | 71.5 | 69.3 | 70.95 | 70.95 | +1.15 (+1.65%) | 3,044,962 |
| 17 Aug 2018 | INR | 68.55 | 70.35 | 68.1 | 69.8 | 69.8 | +1.2 (+1.75%) | 4,037,636 |
| 16 Aug 2018 | INR | 67.2 | 70.1 | 65.65 | 68.6 | 68.6 | +1.25 (+1.86%) | 4,012,732 |
| 14 Aug 2018 | INR | 65.05 | 67.7 | 65.05 | 67.35 | 67.35 | +1.75 (+2.67%) | 3,510,222 |
| 13 Aug 2018 | INR | 66.2 | 67 | 65.05 | 65.6 | 65.6 | -2.25 (-3.32%) | 5,037,897 |
| 10 Aug 2018 | INR | 68.15 | 69.5 | 67.4 | 67.85 | 67.85 | -0.45 (-0.66%) | 2,628,265 |
| 9 Aug 2018 | INR | 67.95 | 68.55 | 67.2 | 68.3 | 68.3 | +0.2 (+0.29%) | 1,988,588 |
| 8 Aug 2018 | INR | 67.6 | 68.5 | 67.1 | 68.1 | 68.1 | +0.45 (+0.67%) | 1,812,019 |
| 7 Aug 2018 | INR | 68.35 | 68.6 | 66.6 | 67.65 | 67.65 | -0.6 (-0.88%) | 3,385,215 |
| 6 Aug 2018 | INR | 68.4 | 68.5 | 67.45 | 68.25 | 68.25 | +0.3 (+0.44%) | 4,071,641 |
| 3 Aug 2018 | INR | 67 | 68.5 | 66.2 | 67.95 | 67.95 | +1.15 (+1.72%) | 3,903,047 |
| 2 Aug 2018 | INR | 65.75 | 67.3 | 65.1 | 66.8 | 66.8 | +1.1 (+1.67%) | 4,527,420 |
