| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 74.2 | 76.7 | 72.55 | 73.3 | 14.66 | -0.75 (-1.01%) | 52,665 |
| 12 Sep 2018 | INR | 74.65 | 76.7 | 72.6 | 74.05 | 14.81 | -0.6 (-0.80%) | 81,890 |
| 11 Sep 2018 | INR | 79.9 | 79.9 | 74 | 74.65 | 14.93 | -3.6 (-4.60%) | 90,125 |
| 10 Sep 2018 | INR | 77.95 | 80 | 76.5 | 78.25 | 15.65 | +1 (+1.29%) | 77,095 |
| 7 Sep 2018 | INR | 80.6 | 80.6 | 77.05 | 77.25 | 15.45 | -2.35 (-2.95%) | 48,735 |
| 6 Sep 2018 | INR | 81 | 81 | 78.65 | 79.6 | 15.92 | -1.95 (-2.39%) | 81,910 |
| 5 Sep 2018 | INR | 84.9 | 86 | 81 | 81.55 | 16.31 | +3.5 (+4.48%) | 738,715 |
| 4 Sep 2018 | INR | 78.45 | 80 | 73.95 | 78.05 | 15.61 | +0.55 (+0.71%) | 115,890 |
| 3 Sep 2018 | INR | 79 | 79.25 | 75.25 | 77.5 | 15.5 | +0.55 (+0.71%) | 83,460 |
| 31 Aug 2018 | INR | 76.9 | 78.5 | 76.15 | 76.95 | 15.39 | +1.1 (+1.45%) | 68,105 |
| 30 Aug 2018 | INR | 76 | 77 | 74.1 | 75.85 | 15.17 | +0.9 (+1.20%) | 77,525 |
| 29 Aug 2018 | INR | 75.6 | 76 | 74 | 74.95 | 14.99 | -0.45 (-0.60%) | 69,615 |
| 28 Aug 2018 | INR | 75.8 | 75.85 | 73.95 | 75.4 | 15.08 | +0.35 (+0.47%) | 51,090 |
| 27 Aug 2018 | INR | 74.95 | 78.7 | 74 | 75.05 | 15.01 | +1.85 (+2.53%) | 207,000 |
| 24 Aug 2018 | INR | 75.6 | 75.6 | 71 | 73.2 | 14.64 | -0.25 (-0.34%) | 42,640 |
| 23 Aug 2018 | INR | 75.1 | 75.95 | 71.1 | 73.45 | 14.69 | -1.65 (-2.20%) | 60,740 |
| 21 Aug 2018 | INR | 75.1 | 77.25 | 71.5 | 75.1 | 15.02 | +0.05 (+0.07%) | 53,325 |
| 20 Aug 2018 | INR | 75.9 | 75.9 | 73.75 | 75.05 | 15.01 | +2.15 (+2.95%) | 117,205 |
| 17 Aug 2018 | INR | 73.8 | 74.5 | 72.05 | 72.9 | 14.58 | +0.1 (+0.14%) | 46,110 |
| 16 Aug 2018 | INR | 74 | 74.5 | 70.2 | 72.8 | 14.56 | -1.55 (-2.08%) | 74,225 |
| 14 Aug 2018 | INR | 71.95 | 76.2 | 71.95 | 74.35 | 14.87 | +2.5 (+3.48%) | 119,860 |
| 13 Aug 2018 | INR | 69.8 | 72.95 | 67.2 | 71.85 | 14.37 | +3.7 (+5.43%) | 108,145 |
| 10 Aug 2018 | INR | 69.6 | 69.65 | 66.05 | 68.15 | 13.63 | +0.1 (+0.15%) | 22,290 |
| 9 Aug 2018 | INR | 68 | 69.9 | 67.25 | 68.05 | 13.61 | -0.2 (-0.29%) | 55,905 |
| 8 Aug 2018 | INR | 63.1 | 70 | 63.1 | 68.25 | 13.65 | +4.65 (+7.31%) | 52,460 |
| 7 Aug 2018 | INR | 68.4 | 68.45 | 62.5 | 63.6 | 12.72 | -2.9 (-4.36%) | 71,810 |
| 6 Aug 2018 | INR | 63.4 | 68 | 63.4 | 66.5 | 13.3 | +4.15 (+6.66%) | 65,655 |
| 3 Aug 2018 | INR | 63 | 63 | 62.1 | 62.35 | 12.47 | +0.05 (+0.08%) | 27,440 |
| 2 Aug 2018 | INR | 62.5 | 62.5 | 60.65 | 62.3 | 12.46 | -0.2 (-0.32%) | 16,155 |
| 1 Aug 2018 | INR | 62.35 | 64.2 | 61 | 62.5 | 12.5 | +1.15 (+1.87%) | 44,660 |
