| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 64.55 | 66.4 | 63.75 | 64.15 | 64.15 | -0.6 (-0.93%) | 397,126 |
| 17 Sep 2018 | INR | 64.2 | 65.3 | 63.65 | 64.75 | 64.75 | -0.35 (-0.54%) | 312,844 |
| 14 Sep 2018 | INR | 66.4 | 67.2 | 64.75 | 65.1 | 65.1 | -0.95 (-1.44%) | 435,554 |
| 12 Sep 2018 | INR | 67.5 | 67.95 | 64 | 66.05 | 66.05 | -1.9 (-2.80%) | 984,180 |
| 11 Sep 2018 | INR | 76.7 | 76.7 | 67.3 | 67.95 | 67.95 | -5.7 (-7.74%) | 2,246,842 |
| 10 Sep 2018 | INR | 74 | 76 | 72.75 | 73.65 | 73.65 | +0.1 (+0.14%) | 1,239,816 |
| 7 Sep 2018 | INR | 70.4 | 74.55 | 69.05 | 73.55 | 73.55 | +2.15 (+3.01%) | 1,779,626 |
| 6 Sep 2018 | INR | 66.45 | 73.85 | 66.45 | 71.4 | 71.4 | +5.1 (+7.69%) | 2,308,133 |
| 5 Sep 2018 | INR | 65.2 | 67.5 | 65.2 | 66.3 | 66.3 | +1.2 (+1.84%) | 557,953 |
| 4 Sep 2018 | INR | 64.25 | 68.5 | 63.5 | 65.1 | 65.1 | +0.75 (+1.17%) | 1,046,036 |
| 3 Sep 2018 | INR | 65.15 | 66.6 | 64.2 | 64.35 | 64.35 | -0.8 (-1.23%) | 425,201 |
| 31 Aug 2018 | INR | 64 | 65.7 | 64 | 65.15 | 65.15 | +1.05 (+1.64%) | 369,816 |
| 30 Aug 2018 | INR | 62.5 | 66.5 | 61.8 | 64.1 | 64.1 | +1.4 (+2.23%) | 622,749 |
| 29 Aug 2018 | INR | 62 | 63.55 | 61.4 | 62.7 | 62.7 | +1 (+1.62%) | 478,444 |
| 28 Aug 2018 | INR | 62.05 | 62.95 | 61.05 | 61.7 | 61.7 | -0.8 (-1.28%) | 348,748 |
| 27 Aug 2018 | INR | 62.35 | 63.25 | 61.25 | 62.5 | 62.5 | -0.2 (-0.32%) | 239,038 |
| 24 Aug 2018 | INR | 62.6 | 64 | 62.25 | 62.7 | 62.7 | -0.75 (-1.18%) | 210,090 |
| 23 Aug 2018 | INR | 65 | 66.75 | 63 | 63.45 | 63.45 | -2.25 (-3.42%) | 448,934 |
| 21 Aug 2018 | INR | 61.9 | 67.7 | 61.2 | 65.7 | 65.7 | +4.95 (+8.15%) | 1,616,913 |
| 20 Aug 2018 | INR | 57.8 | 61.4 | 57.75 | 60.75 | 60.75 | +3.15 (+5.47%) | 380,059 |
| 17 Aug 2018 | INR | 57.3 | 58.4 | 57.1 | 57.6 | 57.6 | +0.3 (+0.52%) | 131,477 |
| 16 Aug 2018 | INR | 58 | 58.45 | 57 | 57.3 | 57.3 | -1.25 (-2.13%) | 222,040 |
| 14 Aug 2018 | INR | 58.55 | 59.5 | 58.3 | 58.55 | 58.55 | 0.0 (0.0%) | 124,003 |
| 13 Aug 2018 | INR | 59.15 | 59.4 | 58.15 | 58.55 | 58.55 | -0.7 (-1.18%) | 90,839 |
| 10 Aug 2018 | INR | 59.9 | 60.4 | 59.05 | 59.25 | 59.25 | -0.6 (-1.00%) | 190,106 |
| 9 Aug 2018 | INR | 60.05 | 61.1 | 59.55 | 59.85 | 59.85 | -0.15 (-0.25%) | 190,025 |
| 8 Aug 2018 | INR | 59.4 | 60.3 | 58.7 | 60 | 60 | +0.65 (+1.10%) | 256,992 |
| 7 Aug 2018 | INR | 59.9 | 61.05 | 59.15 | 59.35 | 59.35 | -0.5 (-0.84%) | 224,591 |
| 6 Aug 2018 | INR | 60.1 | 61.35 | 59.2 | 59.85 | 59.85 | -0.2 (-0.33%) | 396,907 |
| 3 Aug 2018 | INR | 58.75 | 61.25 | 58.75 | 60.05 | 60.05 | +1.3 (+2.21%) | 349,341 |
