| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 81.35 | 85 | 80.95 | 81.95 | 81.95 | +0.6 (+0.74%) | 51,392 |
| 12 Sep 2018 | INR | 80.3 | 86 | 80 | 81.35 | 81.35 | +0.95 (+1.18%) | 57,815 |
| 11 Sep 2018 | INR | 82.15 | 84.15 | 79.35 | 80.4 | 80.4 | -3.8 (-4.51%) | 94,240 |
| 10 Sep 2018 | INR | 81 | 86 | 81 | 84.2 | 84.2 | +3.5 (+4.34%) | 148,222 |
| 7 Sep 2018 | INR | 82.15 | 84.1 | 79.95 | 80.7 | 80.7 | -1.4 (-1.71%) | 249,343 |
| 6 Sep 2018 | INR | 81.3 | 83.25 | 80.4 | 82.1 | 82.1 | +0.8 (+0.98%) | 51,754 |
| 5 Sep 2018 | INR | 88.55 | 88.55 | 80.1 | 81.3 | 81.3 | -1.55 (-1.87%) | 105,221 |
| 4 Sep 2018 | INR | 80.05 | 89.7 | 79.95 | 82.85 | 82.85 | +2.85 (+3.56%) | 219,442 |
| 3 Sep 2018 | INR | 83.2 | 83.85 | 79.8 | 80 | 80 | -3.2 (-3.85%) | 65,973 |
| 31 Aug 2018 | INR | 81.7 | 84.95 | 80.55 | 83.2 | 83.2 | +2.2 (+2.72%) | 56,952 |
| 30 Aug 2018 | INR | 80.3 | 84.6 | 80.3 | 81 | 81 | +0.7 (+0.87%) | 44,828 |
| 29 Aug 2018 | INR | 82.15 | 85 | 80.1 | 80.3 | 80.3 | -2.45 (-2.96%) | 112,770 |
| 28 Aug 2018 | INR | 83.55 | 84.8 | 82 | 82.75 | 82.75 | -1.35 (-1.61%) | 17,979 |
| 27 Aug 2018 | INR | 84.05 | 87.15 | 83 | 84.1 | 84.1 | +0.3 (+0.36%) | 16,884 |
| 24 Aug 2018 | INR | 89 | 90 | 83 | 83.8 | 83.8 | -4.55 (-5.15%) | 33,717 |
| 23 Aug 2018 | INR | 86.2 | 92.4 | 85.15 | 88.35 | 88.35 | +3.3 (+3.88%) | 56,378 |
| 21 Aug 2018 | INR | 87.05 | 88.85 | 84.5 | 85.05 | 85.05 | -3 (-3.41%) | 23,330 |
| 20 Aug 2018 | INR | 90.05 | 90.95 | 87.15 | 88.05 | 88.05 | -2.05 (-2.28%) | 11,542 |
| 17 Aug 2018 | INR | 92.35 | 93.3 | 89 | 90.1 | 90.1 | -1.7 (-1.85%) | 24,496 |
| 16 Aug 2018 | INR | 95 | 95 | 91.35 | 91.8 | 91.8 | -0.8 (-0.86%) | 26,220 |
| 14 Aug 2018 | INR | 93.1 | 94.35 | 91.95 | 92.6 | 92.6 | -0.95 (-1.02%) | 27,662 |
| 13 Aug 2018 | INR | 96.05 | 96.15 | 92 | 93.55 | 93.55 | -3.8 (-3.90%) | 29,570 |
| 10 Aug 2018 | INR | 94.15 | 98 | 93 | 97.35 | 97.35 | +3.25 (+3.45%) | 30,220 |
| 9 Aug 2018 | INR | 95.65 | 97.15 | 92.95 | 94.1 | 94.1 | -2.15 (-2.23%) | 141,686 |
| 8 Aug 2018 | INR | 98.45 | 100.5 | 95.05 | 96.25 | 96.25 | -2.2 (-2.23%) | 22,096 |
| 7 Aug 2018 | INR | 101.95 | 105 | 97 | 98.45 | 98.45 | -2.35 (-2.33%) | 51,100 |
| 6 Aug 2018 | INR | 95.5 | 104.4 | 95.5 | 100.8 | 100.8 | +3.75 (+3.86%) | 48,493 |
| 3 Aug 2018 | INR | 93.9 | 98.5 | 89.05 | 97.05 | 97.05 | +6.95 (+7.71%) | 72,641 |
| 2 Aug 2018 | INR | 91.9 | 93.7 | 89.75 | 90.1 | 90.1 | -1.25 (-1.37%) | 58,967 |
| 1 Aug 2018 | INR | 90.95 | 93.85 | 90.5 | 91.35 | 91.35 | -0.75 (-0.81%) | 67,359 |
