| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 84.99 | 84.99 | 82.5 | 83.19 | 27.73 | +0.6 (+0.73%) | 102,435 |
| 12 Sep 2018 | INR | 82.5 | 86.19 | 78.54 | 82.59 | 27.53 | -2.61 (-3.06%) | 253,089 |
| 11 Sep 2018 | INR | 87.09 | 89.01 | 84.66 | 85.2 | 28.4 | -2.79 (-3.17%) | 182,841 |
| 10 Sep 2018 | INR | 89.7 | 89.85 | 87.54 | 87.99 | 29.33 | -0.75 (-0.85%) | 226,038 |
| 7 Sep 2018 | INR | 92.61 | 92.7 | 87.24 | 88.74 | 29.58 | -3.15 (-3.43%) | 925,257 |
| 6 Sep 2018 | INR | 84.84 | 93.3 | 80.49 | 91.89 | 30.63 | +14.13 (+18.17%) | 3,977,976 |
| 5 Sep 2018 | INR | 78.45 | 78.51 | 76.11 | 77.76 | 25.92 | -0.78 (-0.99%) | 89,382 |
| 4 Sep 2018 | INR | 81.9 | 81.9 | 77.91 | 78.54 | 26.18 | -2.61 (-3.22%) | 342,285 |
| 3 Sep 2018 | INR | 74.1 | 82.95 | 73.74 | 81.15 | 27.05 | +7.11 (+9.60%) | 1,364,676 |
| 31 Aug 2018 | INR | 72.15 | 75 | 72.15 | 74.04 | 24.68 | +0.24 (+0.33%) | 75,966 |
| 30 Aug 2018 | INR | 75 | 75 | 73.35 | 73.8 | 24.6 | -0.69 (-0.93%) | 48,129 |
| 29 Aug 2018 | INR | 72.51 | 76.41 | 72.51 | 74.49 | 24.83 | +1.05 (+1.43%) | 82,014 |
| 28 Aug 2018 | INR | 74.94 | 74.94 | 72.09 | 73.44 | 24.48 | +0.48 (+0.66%) | 95,649 |
| 27 Aug 2018 | INR | 73.8 | 74.31 | 72 | 72.96 | 24.32 | 0.0 (0.0%) | 81,117 |
| 24 Aug 2018 | INR | 75.99 | 75.99 | 72.66 | 72.96 | 24.32 | -0.69 (-0.94%) | 87,684 |
| 23 Aug 2018 | INR | 74.01 | 74.7 | 72.99 | 73.65 | 24.55 | -1.35 (-1.80%) | 89,193 |
| 21 Aug 2018 | INR | 74.1 | 76.41 | 73.5 | 75 | 25 | +1.59 (+2.17%) | 111,171 |
| 20 Aug 2018 | INR | 72.9 | 74.49 | 72.84 | 73.41 | 24.47 | +0.96 (+1.33%) | 117,429 |
| 17 Aug 2018 | INR | 71.85 | 73.8 | 71.49 | 72.45 | 24.15 | +0.51 (+0.71%) | 89,832 |
| 16 Aug 2018 | INR | 72 | 74.4 | 71.01 | 71.94 | 23.98 | -0.6 (-0.83%) | 110,703 |
| 14 Aug 2018 | INR | 75 | 77.01 | 70.86 | 72.54 | 24.18 | -5.85 (-7.46%) | 344,838 |
| 13 Aug 2018 | INR | 78.15 | 79.95 | 76.89 | 78.39 | 26.13 | -1.47 (-1.84%) | 114,465 |
| 10 Aug 2018 | INR | 80.01 | 81.9 | 79.26 | 79.86 | 26.62 | +0.27 (+0.34%) | 110,682 |
| 9 Aug 2018 | INR | 80.49 | 84.75 | 78.99 | 79.59 | 26.53 | -3.45 (-4.15%) | 203,520 |
| 8 Aug 2018 | INR | 86.19 | 86.19 | 82.35 | 83.04 | 27.68 | -2.55 (-2.98%) | 148,896 |
| 7 Aug 2018 | INR | 82.59 | 87.9 | 80.1 | 85.59 | 28.53 | +5.1 (+6.34%) | 551,784 |
| 6 Aug 2018 | INR | 82.71 | 82.71 | 78.66 | 80.49 | 26.83 | +3.03 (+3.91%) | 161,226 |
| 3 Aug 2018 | INR | 78.96 | 79.59 | 76.59 | 77.46 | 25.82 | -0.48 (-0.62%) | 129,261 |
| 2 Aug 2018 | INR | 77.91 | 79.71 | 77.1 | 77.94 | 25.98 | +1.35 (+1.76%) | 151,530 |
| 1 Aug 2018 | INR | 74.7 | 78.69 | 71.79 | 76.59 | 25.53 | +3 (+4.08%) | 222,051 |
