| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 74.35 | 74.6 | 73.1 | 73.25 | 73.25 | -1.05 (-1.41%) | 146,668 |
| 12 Sep 2018 | INR | 73.4 | 74.7 | 73.15 | 74.3 | 74.3 | +0.9 (+1.23%) | 129,195 |
| 11 Sep 2018 | INR | 74.35 | 75.5 | 72.5 | 73.4 | 73.4 | 0.0 (0.0%) | 264,606 |
| 10 Sep 2018 | INR | 73.5 | 74.8 | 73.25 | 73.4 | 73.4 | -0.85 (-1.14%) | 91,188 |
| 7 Sep 2018 | INR | 74.95 | 75.6 | 73.95 | 74.25 | 74.25 | -0.5 (-0.67%) | 160,831 |
| 6 Sep 2018 | INR | 76.75 | 76.75 | 73.65 | 74.75 | 74.75 | -0.35 (-0.47%) | 690,622 |
| 5 Sep 2018 | INR | 75.7 | 75.8 | 73.5 | 75.1 | 75.1 | -0.2 (-0.27%) | 361,462 |
| 4 Sep 2018 | INR | 77.95 | 77.95 | 74.75 | 75.3 | 75.3 | -1.95 (-2.52%) | 260,088 |
| 3 Sep 2018 | INR | 78.75 | 78.8 | 77 | 77.25 | 77.25 | -1.3 (-1.65%) | 199,300 |
| 31 Aug 2018 | INR | 78.3 | 78.95 | 77.35 | 78.55 | 78.55 | +0.4 (+0.51%) | 218,619 |
| 30 Aug 2018 | INR | 78 | 79.5 | 77.65 | 78.15 | 78.15 | +0.2 (+0.26%) | 272,692 |
| 29 Aug 2018 | INR | 77.55 | 79 | 77.55 | 77.95 | 77.95 | +0.4 (+0.52%) | 211,875 |
| 28 Aug 2018 | INR | 78.1 | 81.7 | 77.15 | 77.55 | 77.55 | -1.15 (-1.46%) | 1,321,268 |
| 27 Aug 2018 | INR | 77.1 | 79.3 | 77.1 | 78.7 | 78.7 | 0.0 (0.0%) | 379,706 |
| 24 Aug 2018 | INR | 77.25 | 79.35 | 77 | 78.7 | 78.7 | +1.45 (+1.88%) | 305,720 |
| 23 Aug 2018 | INR | 78.8 | 79.15 | 76.6 | 77.25 | 77.25 | -1.75 (-2.22%) | 435,487 |
| 21 Aug 2018 | INR | 78 | 79.3 | 78 | 79 | 79 | +1 (+1.28%) | 294,216 |
| 20 Aug 2018 | INR | 79.6 | 79.6 | 77.2 | 78 | 78 | -1 (-1.27%) | 271,930 |
| 17 Aug 2018 | INR | 78.9 | 80 | 78.5 | 79 | 79 | +0.8 (+1.02%) | 307,998 |
| 16 Aug 2018 | INR | 80.4 | 80.4 | 77.95 | 78.2 | 78.2 | -1.55 (-1.94%) | 229,815 |
| 14 Aug 2018 | INR | 81.5 | 81.5 | 78.05 | 79.75 | 79.75 | +1.2 (+1.53%) | 1,466,615 |
| 13 Aug 2018 | INR | 80.2 | 82 | 77.65 | 78.55 | 78.55 | -2.1 (-2.60%) | 452,057 |
| 10 Aug 2018 | INR | 81.6 | 82 | 80.1 | 80.65 | 80.65 | -0.95 (-1.16%) | 332,250 |
| 9 Aug 2018 | INR | 82.9 | 82.95 | 81.2 | 81.6 | 81.6 | -1.25 (-1.51%) | 391,368 |
| 8 Aug 2018 | INR | 83.5 | 84.5 | 82.2 | 82.85 | 82.85 | +0.1 (+0.12%) | 547,155 |
| 7 Aug 2018 | INR | 84.9 | 84.9 | 81.6 | 82.75 | 82.75 | -1.95 (-2.30%) | 682,068 |
| 6 Aug 2018 | INR | 84.1 | 86.25 | 83 | 84.7 | 84.7 | +1.3 (+1.56%) | 1,421,396 |
| 3 Aug 2018 | INR | 82.25 | 84.45 | 80.35 | 83.4 | 83.4 | +1.9 (+2.33%) | 1,972,241 |
| 2 Aug 2018 | INR | 76.1 | 83 | 75.45 | 81.5 | 81.5 | +5.2 (+6.82%) | 3,095,392 |
| 1 Aug 2018 | INR | 77.8 | 79 | 76 | 76.3 | 76.3 | -1.7 (-2.18%) | 422,485 |
