| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 60.45 | 60.45 | 58.25 | 58.9 | 58.9 | +0.75 (+1.29%) | 46,370 |
| 12 Sep 2018 | INR | 55 | 58.2 | 52.7 | 58.15 | 58.15 | +2.7 (+4.87%) | 107,770 |
| 11 Sep 2018 | INR | 58.7 | 59.3 | 55.4 | 55.45 | 55.45 | -2.85 (-4.89%) | 84,443 |
| 10 Sep 2018 | INR | 61.55 | 62.7 | 58.25 | 58.3 | 58.3 | -3 (-4.89%) | 230,220 |
| 7 Sep 2018 | INR | 63.1 | 64.75 | 60.75 | 61.3 | 61.3 | -2.6 (-4.07%) | 69,539 |
| 6 Sep 2018 | INR | 65.95 | 65.95 | 62.8 | 63.9 | 63.9 | -0.7 (-1.08%) | 23,158 |
| 5 Sep 2018 | INR | 65.25 | 66 | 63 | 64.6 | 64.6 | -0.6 (-0.92%) | 35,371 |
| 4 Sep 2018 | INR | 65.2 | 66.4 | 64.7 | 65.2 | 65.2 | -0.1 (-0.15%) | 34,961 |
| 3 Sep 2018 | INR | 66.95 | 66.95 | 65.15 | 65.3 | 65.3 | +0.4 (+0.62%) | 38,063 |
| 31 Aug 2018 | INR | 67.45 | 67.95 | 64.1 | 64.9 | 64.9 | -0.7 (-1.07%) | 32,378 |
| 30 Aug 2018 | INR | 67.25 | 67.25 | 65 | 65.6 | 65.6 | -0.35 (-0.53%) | 27,115 |
| 29 Aug 2018 | INR | 66.15 | 66.75 | 64.95 | 65.95 | 65.95 | -0.2 (-0.30%) | 18,795 |
| 28 Aug 2018 | INR | 66.95 | 67 | 64 | 66.15 | 66.15 | +0.45 (+0.68%) | 35,488 |
| 27 Aug 2018 | INR | 66.85 | 67.9 | 65.5 | 65.7 | 65.7 | -1.15 (-1.72%) | 29,598 |
| 24 Aug 2018 | INR | 67 | 67.9 | 66.15 | 66.85 | 66.85 | -0.15 (-0.22%) | 19,578 |
| 23 Aug 2018 | INR | 66.2 | 68 | 66.2 | 67 | 67 | +0.4 (+0.60%) | 60,477 |
| 21 Aug 2018 | INR | 66.7 | 68.3 | 66 | 66.6 | 66.6 | -0.2 (-0.30%) | 35,924 |
| 20 Aug 2018 | INR | 68 | 70 | 66.5 | 66.8 | 66.8 | -0.55 (-0.82%) | 47,390 |
| 17 Aug 2018 | INR | 65.1 | 68.35 | 65 | 67.35 | 67.35 | +2.25 (+3.46%) | 52,910 |
| 16 Aug 2018 | INR | 68.4 | 69 | 64.2 | 65.1 | 65.1 | -2.45 (-3.63%) | 78,279 |
| 14 Aug 2018 | INR | 69.5 | 69.5 | 66.5 | 67.55 | 67.55 | -1.4 (-2.03%) | 39,214 |
| 13 Aug 2018 | INR | 67.95 | 70 | 67 | 68.95 | 68.95 | +0.8 (+1.17%) | 49,281 |
| 10 Aug 2018 | INR | 70.6 | 71 | 67.2 | 68.15 | 68.15 | -2.45 (-3.47%) | 70,486 |
| 9 Aug 2018 | INR | 71.65 | 75.3 | 70 | 70.6 | 70.6 | -1.15 (-1.60%) | 200,527 |
| 8 Aug 2018 | INR | 72.5 | 73.95 | 71.5 | 71.75 | 71.75 | -0.25 (-0.35%) | 89,308 |
| 7 Aug 2018 | INR | 72.3 | 74 | 71.55 | 72 | 72 | -0.1 (-0.14%) | 51,900 |
| 6 Aug 2018 | INR | 74.65 | 74.65 | 71.65 | 72.1 | 72.1 | -0.85 (-1.17%) | 50,886 |
| 3 Aug 2018 | INR | 71 | 74.95 | 70 | 72.95 | 72.95 | +1.55 (+2.17%) | 59,456 |
| 2 Aug 2018 | INR | 72.5 | 72.5 | 70.95 | 71.4 | 71.4 | -0.55 (-0.76%) | 18,420 |
| 1 Aug 2018 | INR | 72.05 | 73.4 | 71 | 71.95 | 71.95 | -0.25 (-0.35%) | 26,650 |
