| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 80.9 | 81.9 | 79.1 | 81.2 | 81.2 | +0.45 (+0.56%) | 7,236,461 |
| 11 Sep 2018 | INR | 81.7 | 83.05 | 80.5 | 80.75 | 80.75 | -0.75 (-0.92%) | 7,233,806 |
| 10 Sep 2018 | INR | 82.75 | 83.8 | 81.2 | 81.5 | 81.5 | -2.05 (-2.45%) | 6,896,749 |
| 7 Sep 2018 | INR | 83 | 84 | 82.05 | 83.55 | 83.55 | +0.6 (+0.72%) | 6,171,350 |
| 6 Sep 2018 | INR | 84.4 | 84.45 | 82.2 | 82.95 | 82.95 | -0.3 (-0.36%) | 8,992,513 |
| 5 Sep 2018 | INR | 84.85 | 85.6 | 81.3 | 83.25 | 83.25 | -1.5 (-1.77%) | 11,166,219 |
| 4 Sep 2018 | INR | 89.8 | 89.95 | 84.1 | 84.75 | 84.75 | -5.5 (-6.09%) | 11,160,427 |
| 3 Sep 2018 | INR | 90.7 | 93.2 | 89.45 | 90.25 | 90.25 | +0.5 (+0.56%) | 11,902,350 |
| 31 Aug 2018 | INR | 89.3 | 90.4 | 86.85 | 89.75 | 89.75 | -0.75 (-0.83%) | 12,314,897 |
| 30 Aug 2018 | INR | 87.8 | 91 | 86.4 | 90.5 | 90.5 | +2.55 (+2.90%) | 11,372,812 |
| 29 Aug 2018 | INR | 86.45 | 88.95 | 85.85 | 87.95 | 87.95 | +2.35 (+2.75%) | 8,022,501 |
| 28 Aug 2018 | INR | 90 | 90.1 | 84.55 | 85.6 | 85.6 | -4.2 (-4.68%) | 11,741,159 |
| 27 Aug 2018 | INR | 86.8 | 90.85 | 86.65 | 89.8 | 89.8 | +3.15 (+3.64%) | 13,268,510 |
| 24 Aug 2018 | INR | 88 | 89.2 | 86.15 | 86.65 | 86.65 | -2.1 (-2.37%) | 5,980,624 |
| 23 Aug 2018 | INR | 88.55 | 90 | 85.8 | 88.75 | 88.75 | +0.4 (+0.45%) | 7,787,458 |
| 21 Aug 2018 | INR | 88.5 | 89.1 | 87.5 | 88.35 | 88.35 | -0.25 (-0.28%) | 4,870,692 |
| 20 Aug 2018 | INR | 87.2 | 89 | 86.6 | 88.6 | 88.6 | +2 (+2.31%) | 6,335,393 |
| 17 Aug 2018 | INR | 86.05 | 87 | 85.5 | 86.6 | 86.6 | +2.2 (+2.61%) | 7,951,258 |
| 16 Aug 2018 | INR | 85 | 87.5 | 83.7 | 84.4 | 84.4 | -0.95 (-1.11%) | 7,796,281 |
| 14 Aug 2018 | INR | 84.55 | 85.9 | 83.8 | 85.35 | 85.35 | +0.8 (+0.95%) | 6,926,259 |
| 13 Aug 2018 | INR | 85.6 | 87.95 | 83.65 | 84.55 | 84.55 | -1 (-1.17%) | 13,085,938 |
| 10 Aug 2018 | INR | 89 | 89 | 84.45 | 85.55 | 85.55 | -3.6 (-4.04%) | 9,969,708 |
| 9 Aug 2018 | INR | 86 | 90.2 | 85.9 | 89.15 | 89.15 | +4.1 (+4.82%) | 12,360,892 |
| 8 Aug 2018 | INR | 86.95 | 87.75 | 84.55 | 85.05 | 85.05 | -1.45 (-1.68%) | 6,534,199 |
| 7 Aug 2018 | INR | 90.7 | 91.45 | 85.9 | 86.5 | 86.5 | -4.1 (-4.53%) | 10,530,272 |
| 6 Aug 2018 | INR | 88.55 | 90.9 | 88.15 | 90.6 | 90.6 | +2.25 (+2.55%) | 7,674,558 |
| 3 Aug 2018 | INR | 87.1 | 89 | 86.6 | 88.35 | 88.35 | +1.5 (+1.73%) | 8,096,051 |
| 2 Aug 2018 | INR | 87.4 | 87.8 | 85.7 | 86.85 | 86.85 | -1.2 (-1.36%) | 5,161,955 |
| 1 Aug 2018 | INR | 86.55 | 88.9 | 85.4 | 88.05 | 88.05 | +1.6 (+1.85%) | 9,007,946 |
| 31 Jul 2018 | INR | 88.5 | 89.05 | 85 | 86.45 | 86.45 | -1.7 (-1.93%) | 9,107,395 |
