| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 91.994 | 107.45 | 91 | 107.45 | 107.45 | +16.898 (+18.66%) | 107,142 |
| 12 Sep 2018 | INR | 82.95 | 97.104 | 81.606 | 90.552 | 90.552 | +9.604 (+11.86%) | 23,060 |
| 11 Sep 2018 | INR | 83.846 | 83.846 | 80.794 | 80.948 | 80.948 | -2.898 (-3.46%) | 6,580 |
| 10 Sep 2018 | INR | 82.95 | 84.952 | 80.598 | 83.846 | 83.846 | +3.29 (+4.08%) | 6,707 |
| 7 Sep 2018 | INR | 79.996 | 81.998 | 79.996 | 80.556 | 80.556 | -0.448 (-0.55%) | 5,432 |
| 6 Sep 2018 | INR | 79.996 | 81.648 | 79.002 | 81.004 | 81.004 | +1.008 (+1.26%) | 2,247 |
| 5 Sep 2018 | INR | 81.606 | 81.606 | 79.156 | 79.996 | 79.996 | -1.96 (-2.39%) | 7,814 |
| 4 Sep 2018 | INR | 81.606 | 83.006 | 80.094 | 81.956 | 81.956 | -0.392 (-0.48%) | 6,910 |
| 3 Sep 2018 | INR | 81.844 | 83.846 | 79.954 | 82.348 | 82.348 | +0.644 (+0.79%) | 5,770 |
| 31 Aug 2018 | INR | 81.606 | 83.048 | 80.304 | 81.704 | 81.704 | -0.294 (-0.36%) | 5,217 |
| 30 Aug 2018 | INR | 84.994 | 84.994 | 79.996 | 81.998 | 81.998 | +1.148 (+1.42%) | 4,137 |
| 29 Aug 2018 | INR | 81.998 | 82.306 | 80.15 | 80.85 | 80.85 | -1.75 (-2.12%) | 3,960 |
| 28 Aug 2018 | INR | 87.85 | 88.998 | 82.054 | 82.6 | 82.6 | +1.498 (+1.85%) | 11,368 |
| 27 Aug 2018 | INR | 84 | 86.002 | 79.1 | 81.102 | 81.102 | -2.8 (-3.34%) | 6,354 |
| 24 Aug 2018 | INR | 84.644 | 84.994 | 79.996 | 83.902 | 83.902 | +1.302 (+1.58%) | 14,838 |
| 23 Aug 2018 | INR | 78.106 | 83.496 | 78.106 | 82.6 | 82.6 | +3.794 (+4.81%) | 8,003 |
| 21 Aug 2018 | INR | 81.004 | 82.95 | 77.406 | 78.806 | 78.806 | -2.8 (-3.43%) | 9,171 |
| 20 Aug 2018 | INR | 81.046 | 88.004 | 80.5 | 81.606 | 81.606 | +0.252 (+0.31%) | 7,105 |
| 17 Aug 2018 | INR | 82.502 | 83.496 | 79.996 | 81.354 | 81.354 | -1.442 (-1.74%) | 7,299 |
| 16 Aug 2018 | INR | 82.544 | 84.406 | 79.002 | 82.796 | 82.796 | +0.252 (+0.31%) | 2,825 |
| 14 Aug 2018 | INR | 83.006 | 84.994 | 80.794 | 82.544 | 82.544 | -0.756 (-0.91%) | 5,117 |
| 13 Aug 2018 | INR | 81.648 | 87.5 | 79.604 | 83.3 | 83.3 | +1.204 (+1.47%) | 7,261 |
| 10 Aug 2018 | INR | 84.994 | 86.506 | 81.046 | 82.096 | 82.096 | -1.96 (-2.33%) | 14,254 |
| 9 Aug 2018 | INR | 89.796 | 89.796 | 80.794 | 84.056 | 84.056 | -4.34 (-4.91%) | 19,650 |
| 8 Aug 2018 | INR | 93.002 | 96.656 | 87.206 | 88.396 | 88.396 | -4.606 (-4.95%) | 38,647 |
| 7 Aug 2018 | INR | 91.994 | 98.994 | 91.546 | 93.002 | 93.002 | +3.948 (+4.43%) | 38,593 |
| 6 Aug 2018 | INR | 88.9 | 91.7 | 87.85 | 89.054 | 89.054 | +4.06 (+4.78%) | 10,213 |
| 3 Aug 2018 | INR | 82.502 | 86.002 | 76.356 | 84.994 | 84.994 | +5.698 (+7.19%) | 18,988 |
| 2 Aug 2018 | INR | 79.506 | 84.406 | 75.096 | 79.296 | 79.296 | +2.898 (+3.79%) | 12,147 |
| 1 Aug 2018 | INR | 79.996 | 81.802 | 73.948 | 76.398 | 76.398 | -2.646 (-3.35%) | 21,035 |
