| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 84 | 87 | 80.7 | 82.4 | 82.4 | -0.6 (-0.72%) | 33,189 |
| 12 Sep 2018 | INR | 84.5 | 84.5 | 80.7 | 83 | 83 | +0.5 (+0.61%) | 27,778 |
| 11 Sep 2018 | INR | 84.55 | 87.55 | 82 | 82.5 | 82.5 | -2.25 (-2.65%) | 57,021 |
| 10 Sep 2018 | INR | 87.2 | 87.2 | 84.1 | 84.75 | 84.75 | -0.8 (-0.94%) | 14,556 |
| 7 Sep 2018 | INR | 86.4 | 86.9 | 85 | 85.55 | 85.55 | -1 (-1.16%) | 37,575 |
| 6 Sep 2018 | INR | 87.2 | 88.8 | 85.65 | 86.55 | 86.55 | +0.45 (+0.52%) | 50,000 |
| 5 Sep 2018 | INR | 89.5 | 89.55 | 84.5 | 86.1 | 86.1 | -2.05 (-2.33%) | 44,859 |
| 4 Sep 2018 | INR | 92.2 | 92.85 | 87.6 | 88.15 | 88.15 | -2.8 (-3.08%) | 50,564 |
| 3 Sep 2018 | INR | 90.5 | 95.2 | 90.5 | 90.95 | 90.95 | 0.0 (0.0%) | 65,825 |
| 31 Aug 2018 | INR | 92.05 | 93.3 | 90 | 90.95 | 90.95 | -1.5 (-1.62%) | 59,041 |
| 30 Aug 2018 | INR | 94.95 | 94.95 | 92 | 92.45 | 92.45 | -1.55 (-1.65%) | 24,805 |
| 29 Aug 2018 | INR | 93.9 | 98 | 92.25 | 94 | 94 | +1.5 (+1.62%) | 201,412 |
| 28 Aug 2018 | INR | 95.15 | 96.75 | 92 | 92.5 | 92.5 | -2.05 (-2.17%) | 110,896 |
| 27 Aug 2018 | INR | 88.8 | 99 | 88.8 | 94.55 | 94.55 | +7.45 (+8.55%) | 432,222 |
| 24 Aug 2018 | INR | 88.9 | 90.75 | 86.55 | 87.1 | 87.1 | -1.8 (-2.02%) | 30,175 |
| 23 Aug 2018 | INR | 90.9 | 92.3 | 88.6 | 88.9 | 88.9 | -2 (-2.20%) | 36,401 |
| 21 Aug 2018 | INR | 92.1 | 93 | 90.25 | 90.9 | 90.9 | -1.4 (-1.52%) | 39,702 |
| 20 Aug 2018 | INR | 89.4 | 95.95 | 89.4 | 92.3 | 92.3 | +3.55 (+4%) | 165,145 |
| 17 Aug 2018 | INR | 90.2 | 93.25 | 87.2 | 88.75 | 88.75 | -1.8 (-1.99%) | 122,451 |
| 16 Aug 2018 | INR | 93 | 93 | 89.5 | 90.55 | 90.55 | -2.35 (-2.53%) | 215,908 |
| 14 Aug 2018 | INR | 94.55 | 95.5 | 92.5 | 92.9 | 92.9 | -1.5 (-1.59%) | 20,630 |
| 13 Aug 2018 | INR | 93.8 | 96.8 | 92.25 | 94.4 | 94.4 | 0.0 (0.0%) | 36,233 |
| 10 Aug 2018 | INR | 98 | 98 | 93.5 | 94.4 | 94.4 | -3.1 (-3.18%) | 42,507 |
| 9 Aug 2018 | INR | 98.4 | 98.65 | 97.2 | 97.5 | 97.5 | 0.0 (0.0%) | 19,965 |
| 8 Aug 2018 | INR | 99.3 | 99.75 | 97.2 | 97.5 | 97.5 | -1.15 (-1.17%) | 39,931 |
| 7 Aug 2018 | INR | 100.55 | 102.7 | 98.25 | 98.65 | 98.65 | -1.9 (-1.89%) | 63,773 |
| 6 Aug 2018 | INR | 105 | 105 | 100.25 | 100.55 | 100.55 | -3.7 (-3.55%) | 44,189 |
| 3 Aug 2018 | INR | 106 | 109.8 | 103.1 | 104.25 | 104.25 | +1.5 (+1.46%) | 288,174 |
| 2 Aug 2018 | INR | 98.45 | 104.4 | 96.6 | 102.75 | 102.75 | +4 (+4.05%) | 111,720 |
| 1 Aug 2018 | INR | 102 | 102.25 | 98 | 98.75 | 98.75 | -2 (-1.99%) | 47,555 |
