| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 83.5 | 84.3 | 81.35 | 81.9 | 81.9 | +0.3 (+0.37%) | 1,140,712 |
| 12 Sep 2018 | INR | 84.1 | 85.3 | 80 | 81.6 | 81.6 | -2.45 (-2.91%) | 1,561,073 |
| 11 Sep 2018 | INR | 83.65 | 87.95 | 83.3 | 84.05 | 84.05 | +0.8 (+0.96%) | 1,804,919 |
| 10 Sep 2018 | INR | 86 | 86.05 | 82.95 | 83.25 | 83.25 | -2.8 (-3.25%) | 762,169 |
| 7 Sep 2018 | INR | 87.6 | 87.6 | 85.75 | 86.05 | 86.05 | -0.5 (-0.58%) | 745,441 |
| 6 Sep 2018 | INR | 87.4 | 88.85 | 86 | 86.55 | 86.55 | -0.5 (-0.57%) | 838,487 |
| 5 Sep 2018 | INR | 88.35 | 89.8 | 85.55 | 87.05 | 87.05 | -1.3 (-1.47%) | 1,146,305 |
| 4 Sep 2018 | INR | 92 | 94.45 | 87.25 | 88.35 | 88.35 | -2.55 (-2.81%) | 1,770,535 |
| 3 Sep 2018 | INR | 85 | 94.55 | 83.4 | 90.9 | 90.9 | +6.55 (+7.77%) | 3,575,879 |
| 31 Aug 2018 | INR | 84.6 | 86.55 | 83.8 | 84.35 | 84.35 | -1.2 (-1.40%) | 667,500 |
| 30 Aug 2018 | INR | 87.2 | 87.4 | 85.05 | 85.55 | 85.55 | -0.35 (-0.41%) | 841,998 |
| 29 Aug 2018 | INR | 85.2 | 87.75 | 82.85 | 85.9 | 85.9 | +0.55 (+0.64%) | 2,320,363 |
| 28 Aug 2018 | INR | 90 | 90.65 | 85 | 85.35 | 85.35 | -4.6 (-5.11%) | 1,163,924 |
| 27 Aug 2018 | INR | 91.75 | 91.8 | 88.6 | 89.95 | 89.95 | -0.05 (-0.06%) | 861,376 |
| 24 Aug 2018 | INR | 92.2 | 92.9 | 88.75 | 90 | 90 | -1.95 (-2.12%) | 1,449,705 |
| 23 Aug 2018 | INR | 97 | 97 | 91.6 | 91.95 | 91.95 | -4.1 (-4.27%) | 1,214,093 |
| 21 Aug 2018 | INR | 98.5 | 99.4 | 95 | 96.05 | 96.05 | -2.35 (-2.39%) | 1,116,485 |
| 20 Aug 2018 | INR | 101 | 101.15 | 97.2 | 98.4 | 98.4 | -1.15 (-1.16%) | 1,174,520 |
| 17 Aug 2018 | INR | 99.85 | 101.95 | 98.55 | 99.55 | 99.55 | +0.6 (+0.61%) | 1,500,714 |
| 16 Aug 2018 | INR | 99.7 | 102.7 | 98.3 | 98.95 | 98.95 | -2.1 (-2.08%) | 1,328,101 |
| 14 Aug 2018 | INR | 107.55 | 107.65 | 99.6 | 101.05 | 101.05 | -4.05 (-3.85%) | 2,990,152 |
| 13 Aug 2018 | INR | 102 | 108.7 | 97.3 | 105.1 | 105.1 | +3.95 (+3.91%) | 4,120,108 |
| 10 Aug 2018 | INR | 105 | 109.2 | 95.2 | 101.15 | 101.15 | +0.05 (+0.05%) | 4,570,761 |
| 9 Aug 2018 | INR | 92.6 | 103.7 | 91.05 | 101.1 | 101.1 | +9.6 (+10.49%) | 3,649,109 |
| 8 Aug 2018 | INR | 93 | 93.05 | 88.25 | 91.5 | 91.5 | +0.3 (+0.33%) | 2,087,039 |
| 7 Aug 2018 | INR | 92.75 | 93.3 | 89.6 | 91.2 | 91.2 | -0.7 (-0.76%) | 1,370,798 |
| 6 Aug 2018 | INR | 95.1 | 95.8 | 87.7 | 91.9 | 91.9 | -2.15 (-2.29%) | 1,920,311 |
| 3 Aug 2018 | INR | 93 | 96.55 | 92.05 | 94.05 | 94.05 | +2.35 (+2.56%) | 2,413,760 |
| 2 Aug 2018 | INR | 91.2 | 93.3 | 90.2 | 91.7 | 91.7 | +0.5 (+0.55%) | 1,220,721 |
| 1 Aug 2018 | INR | 91.45 | 93.6 | 90 | 91.2 | 91.2 | +0.05 (+0.05%) | 2,117,322 |
