| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 66.75 | 68.8 | 66.5 | 66.8 | 66.8 | +0.05 (+0.07%) | 75,981 |
| 12 Sep 2018 | INR | 65.1 | 67.9 | 63.05 | 66.75 | 66.75 | +1.15 (+1.75%) | 62,922 |
| 11 Sep 2018 | INR | 66.1 | 67.2 | 65.15 | 65.6 | 65.6 | -0.7 (-1.06%) | 23,890 |
| 10 Sep 2018 | INR | 68.9 | 69.75 | 66.1 | 66.3 | 66.3 | -1.65 (-2.43%) | 30,554 |
| 7 Sep 2018 | INR | 70.3 | 70.3 | 67.5 | 67.95 | 67.95 | -1.55 (-2.23%) | 26,558 |
| 6 Sep 2018 | INR | 70.5 | 70.85 | 68.55 | 69.5 | 69.5 | +0.55 (+0.80%) | 26,501 |
| 5 Sep 2018 | INR | 70 | 70.5 | 68 | 68.95 | 68.95 | -1.95 (-2.75%) | 31,812 |
| 4 Sep 2018 | INR | 71.5 | 73 | 69.2 | 70.9 | 70.9 | -0.95 (-1.32%) | 96,035 |
| 3 Sep 2018 | INR | 70.5 | 72.85 | 68.4 | 71.85 | 71.85 | +1.8 (+2.57%) | 65,170 |
| 31 Aug 2018 | INR | 69.1 | 70.75 | 68.1 | 70.05 | 70.05 | -0.4 (-0.57%) | 26,515 |
| 30 Aug 2018 | INR | 67.45 | 70.8 | 66.6 | 70.45 | 70.45 | +3.85 (+5.78%) | 63,866 |
| 29 Aug 2018 | INR | 69.85 | 69.85 | 65.7 | 66.6 | 66.6 | -3.5 (-4.99%) | 49,581 |
| 28 Aug 2018 | INR | 70.25 | 71.5 | 70 | 70.1 | 70.1 | -1.3 (-1.82%) | 23,911 |
| 27 Aug 2018 | INR | 71 | 72.95 | 70.8 | 71.4 | 71.4 | -1.15 (-1.59%) | 25,053 |
| 24 Aug 2018 | INR | 74 | 74.25 | 71.25 | 72.55 | 72.55 | -1.3 (-1.76%) | 57,767 |
| 23 Aug 2018 | INR | 65.5 | 74.4 | 64.2 | 73.85 | 73.85 | +9.2 (+14.23%) | 363,440 |
| 21 Aug 2018 | INR | 65.85 | 65.85 | 64 | 64.65 | 64.65 | -0.3 (-0.46%) | 42,716 |
| 20 Aug 2018 | INR | 65.4 | 67.95 | 64.55 | 64.95 | 64.95 | -0.45 (-0.69%) | 115,842 |
| 17 Aug 2018 | INR | 62.4 | 68.35 | 62.4 | 65.4 | 65.4 | +1.6 (+2.51%) | 158,865 |
| 16 Aug 2018 | INR | 66 | 66.45 | 63.6 | 63.8 | 63.8 | -1.85 (-2.82%) | 27,187 |
| 14 Aug 2018 | INR | 65 | 67 | 65 | 65.65 | 65.65 | +1.6 (+2.50%) | 40,947 |
| 13 Aug 2018 | INR | 65.1 | 65.9 | 63 | 64.05 | 64.05 | -1.45 (-2.21%) | 41,139 |
| 10 Aug 2018 | INR | 69.4 | 69.4 | 64.85 | 65.5 | 65.5 | -2.3 (-3.39%) | 62,695 |
| 9 Aug 2018 | INR | 72.5 | 72.5 | 67.15 | 67.8 | 67.8 | -3.65 (-5.11%) | 112,493 |
| 8 Aug 2018 | INR | 75 | 76.7 | 70.7 | 71.45 | 71.45 | -2.5 (-3.38%) | 231,145 |
| 7 Aug 2018 | INR | 73.9 | 75.2 | 72.5 | 73.95 | 73.95 | -0.15 (-0.20%) | 96,515 |
| 6 Aug 2018 | INR | 76.05 | 78 | 72 | 74.1 | 74.1 | -0.55 (-0.74%) | 85,989 |
| 3 Aug 2018 | INR | 72.55 | 77.5 | 72.55 | 74.65 | 74.65 | +1.15 (+1.56%) | 128,475 |
| 2 Aug 2018 | INR | 70.45 | 75 | 69.1 | 73.5 | 73.5 | +3.05 (+4.33%) | 193,290 |
| 1 Aug 2018 | INR | 70 | 72.5 | 69 | 70.45 | 70.45 | +0.85 (+1.22%) | 51,439 |
