| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 89.2 | 92.9 | 86.25 | 91.9 | 91.9 | +4.15 (+4.73%) | 84,658 |
| 11 Sep 2018 | INR | 90.05 | 91.7 | 87.25 | 87.75 | 87.75 | -2.3 (-2.55%) | 42,664 |
| 10 Sep 2018 | INR | 86.75 | 91.8 | 85.8 | 90.05 | 90.05 | +5.2 (+6.13%) | 86,979 |
| 7 Sep 2018 | INR | 84.8 | 85.9 | 84.25 | 84.85 | 84.85 | +0.75 (+0.89%) | 17,968 |
| 6 Sep 2018 | INR | 85 | 86.8 | 83 | 84.1 | 84.1 | -0.6 (-0.71%) | 24,475 |
| 5 Sep 2018 | INR | 85.05 | 85.8 | 82.3 | 84.7 | 84.7 | -0.05 (-0.06%) | 21,845 |
| 4 Sep 2018 | INR | 86.7 | 88 | 84.5 | 84.75 | 84.75 | -0.85 (-0.99%) | 27,669 |
| 3 Sep 2018 | INR | 86.95 | 88.4 | 84.55 | 85.6 | 85.6 | -1.35 (-1.55%) | 21,289 |
| 31 Aug 2018 | INR | 88.45 | 88.45 | 86.25 | 86.95 | 86.95 | -0.3 (-0.34%) | 16,559 |
| 30 Aug 2018 | INR | 87.25 | 90 | 86.7 | 87.25 | 87.25 | -1.3 (-1.47%) | 15,143 |
| 29 Aug 2018 | INR | 88.5 | 89.75 | 86.4 | 88.55 | 88.55 | +0.3 (+0.34%) | 24,174 |
| 28 Aug 2018 | INR | 89.5 | 90.9 | 87.8 | 88.25 | 88.25 | +1 (+1.15%) | 25,929 |
| 27 Aug 2018 | INR | 90.05 | 90.15 | 86.75 | 87.25 | 87.25 | -1.4 (-1.58%) | 67,977 |
| 24 Aug 2018 | INR | 82.1 | 90.5 | 82.1 | 88.65 | 88.65 | +5.8 (+7.00%) | 130,104 |
| 23 Aug 2018 | INR | 82.1 | 84 | 81.65 | 82.85 | 82.85 | +0.5 (+0.61%) | 17,560 |
| 21 Aug 2018 | INR | 84 | 84.4 | 81.75 | 82.35 | 82.35 | -1.25 (-1.50%) | 12,196 |
| 20 Aug 2018 | INR | 84.5 | 84.5 | 82.6 | 83.6 | 83.6 | +0.65 (+0.78%) | 14,194 |
| 17 Aug 2018 | INR | 84.95 | 84.95 | 82 | 82.95 | 82.95 | -0.55 (-0.66%) | 13,041 |
| 16 Aug 2018 | INR | 83.25 | 84.5 | 81.75 | 83.5 | 83.5 | +0.85 (+1.03%) | 16,249 |
| 14 Aug 2018 | INR | 85.7 | 86 | 82 | 82.65 | 82.65 | -3.05 (-3.56%) | 32,815 |
| 13 Aug 2018 | INR | 89 | 89 | 85 | 85.7 | 85.7 | -3.45 (-3.87%) | 28,328 |
| 10 Aug 2018 | INR | 95.2 | 95.25 | 88.25 | 89.15 | 89.15 | -4.35 (-4.65%) | 115,543 |
| 9 Aug 2018 | INR | 88.25 | 94.25 | 88 | 93.5 | 93.5 | +5.25 (+5.95%) | 125,804 |
| 8 Aug 2018 | INR | 90.6 | 92.7 | 87.5 | 88.25 | 88.25 | -2.35 (-2.59%) | 48,004 |
| 7 Aug 2018 | INR | 88.5 | 95 | 87.5 | 90.6 | 90.6 | +2.9 (+3.31%) | 107,602 |
| 6 Aug 2018 | INR | 89.7 | 92.5 | 87 | 87.7 | 87.7 | -1.35 (-1.52%) | 101,436 |
| 3 Aug 2018 | INR | 80.7 | 90.35 | 80.7 | 89.05 | 89.05 | +13.75 (+18.26%) | 418,827 |
| 2 Aug 2018 | INR | 72.95 | 77.7 | 72.25 | 75.3 | 75.3 | +2.55 (+3.51%) | 47,779 |
| 1 Aug 2018 | INR | 73.5 | 74.7 | 71.5 | 72.75 | 72.75 | +0.25 (+0.34%) | 15,554 |
| 31 Jul 2018 | INR | 73.55 | 73.55 | 71.55 | 72.5 | 72.5 | +0.2 (+0.28%) | 11,724 |
