| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 76 | 76 | 72.7 | 73.25 | 73.25 | +0.65 (+0.90%) | 38,232 |
| 12 Sep 2018 | INR | 75.35 | 75.9 | 72.15 | 72.6 | 72.6 | -2.55 (-3.39%) | 28,374 |
| 11 Sep 2018 | INR | 75.15 | 76.5 | 74.35 | 75.15 | 75.15 | -0.1 (-0.13%) | 27,114 |
| 10 Sep 2018 | INR | 76.5 | 76.5 | 74.85 | 75.25 | 75.25 | -1.6 (-2.08%) | 28,518 |
| 7 Sep 2018 | INR | 76.85 | 77.3 | 75.9 | 76.85 | 76.85 | 0.0 (0.0%) | 23,797 |
| 6 Sep 2018 | INR | 77 | 77.85 | 76.3 | 76.85 | 76.85 | +0.2 (+0.26%) | 12,816 |
| 5 Sep 2018 | INR | 77.1 | 77.6 | 75.25 | 76.65 | 76.65 | -0.6 (-0.78%) | 29,338 |
| 4 Sep 2018 | INR | 79 | 79.4 | 77 | 77.25 | 77.25 | -1.35 (-1.72%) | 22,323 |
| 3 Sep 2018 | INR | 81.25 | 81.25 | 78.5 | 78.6 | 78.6 | -0.7 (-0.88%) | 26,066 |
| 31 Aug 2018 | INR | 77.25 | 81.3 | 77.25 | 79.3 | 79.3 | +2.25 (+2.92%) | 56,610 |
| 30 Aug 2018 | INR | 78.05 | 79 | 76.15 | 77.05 | 77.05 | -1.2 (-1.53%) | 49,049 |
| 29 Aug 2018 | INR | 78.1 | 79.3 | 77.6 | 78.25 | 78.25 | -0.65 (-0.82%) | 27,449 |
| 28 Aug 2018 | INR | 79.45 | 79.9 | 78.05 | 78.9 | 78.9 | -0.3 (-0.38%) | 22,310 |
| 27 Aug 2018 | INR | 79.35 | 81 | 78.9 | 79.2 | 79.2 | -0.4 (-0.50%) | 19,318 |
| 24 Aug 2018 | INR | 81.95 | 81.95 | 79.1 | 79.6 | 79.6 | -0.55 (-0.69%) | 20,524 |
| 23 Aug 2018 | INR | 79.5 | 83 | 79.5 | 80.15 | 80.15 | +1 (+1.26%) | 30,539 |
| 21 Aug 2018 | INR | 81.4 | 83 | 78.5 | 79.15 | 79.15 | -0.45 (-0.57%) | 55,194 |
| 20 Aug 2018 | INR | 78.2 | 81.25 | 78.2 | 79.6 | 79.6 | -0.9 (-1.12%) | 37,296 |
| 17 Aug 2018 | INR | 83.85 | 84.4 | 79.1 | 80.5 | 80.5 | -3.3 (-3.94%) | 81,864 |
| 16 Aug 2018 | INR | 83 | 84.75 | 82.6 | 83.8 | 83.8 | +0.7 (+0.84%) | 25,754 |
| 14 Aug 2018 | INR | 82.5 | 84.45 | 82.5 | 83.1 | 83.1 | -0.7 (-0.84%) | 15,036 |
| 13 Aug 2018 | INR | 84.05 | 84.9 | 82.65 | 83.8 | 83.8 | -1.6 (-1.87%) | 28,336 |
| 10 Aug 2018 | INR | 87.7 | 87.8 | 85 | 85.4 | 85.4 | -2.4 (-2.73%) | 37,736 |
| 9 Aug 2018 | INR | 88.35 | 90.2 | 85 | 87.8 | 87.8 | -0.15 (-0.17%) | 77,746 |
| 8 Aug 2018 | INR | 87.35 | 88.55 | 85.15 | 87.95 | 87.95 | +0.6 (+0.69%) | 62,739 |
| 7 Aug 2018 | INR | 92.05 | 94 | 86.4 | 87.35 | 87.35 | -3.15 (-3.48%) | 101,314 |
| 6 Aug 2018 | INR | 81 | 93.7 | 80.2 | 90.5 | 90.5 | +10.6 (+13.27%) | 283,758 |
| 3 Aug 2018 | INR | 79.8 | 80.7 | 78 | 79.9 | 79.9 | -1.6 (-1.96%) | 74,407 |
| 2 Aug 2018 | INR | 82.05 | 84.85 | 80.5 | 81.5 | 81.5 | -0.55 (-0.67%) | 128,228 |
| 1 Aug 2018 | INR | 82.2 | 82.8 | 80.5 | 82.05 | 82.05 | +1.35 (+1.67%) | 127,636 |
