| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 49 | 50.55 | 48.75 | 50.05 | 50.05 | +1.35 (+2.77%) | 24,475 |
| 12 Sep 2018 | INR | 49 | 50 | 47.8 | 48.7 | 48.7 | -0.7 (-1.42%) | 36,291 |
| 11 Sep 2018 | INR | 51 | 51.55 | 48.4 | 49.4 | 49.4 | -1.6 (-3.14%) | 86,117 |
| 10 Sep 2018 | INR | 51.7 | 52.25 | 50.6 | 51 | 51 | -0.7 (-1.35%) | 15,319 |
| 7 Sep 2018 | INR | 51.8 | 52.8 | 51.55 | 51.7 | 51.7 | -0.4 (-0.77%) | 21,821 |
| 6 Sep 2018 | INR | 52.15 | 53.2 | 51.65 | 52.1 | 52.1 | +0.5 (+0.97%) | 17,593 |
| 5 Sep 2018 | INR | 52.45 | 52.7 | 51.2 | 51.6 | 51.6 | -0.9 (-1.71%) | 51,699 |
| 4 Sep 2018 | INR | 53.4 | 53.7 | 51.95 | 52.5 | 52.5 | -1.5 (-2.78%) | 19,921 |
| 3 Sep 2018 | INR | 54.8 | 55.2 | 53.35 | 54 | 54 | -0.4 (-0.74%) | 14,872 |
| 31 Aug 2018 | INR | 55.6 | 56.8 | 54.1 | 54.4 | 54.4 | +2.2 (+4.21%) | 79,275 |
| 30 Aug 2018 | INR | 53.35 | 53.35 | 52 | 52.2 | 52.2 | -0.35 (-0.67%) | 34,705 |
| 29 Aug 2018 | INR | 52.85 | 53.7 | 51.85 | 52.55 | 52.55 | -0.95 (-1.78%) | 48,253 |
| 28 Aug 2018 | INR | 54.7 | 55 | 52.8 | 53.5 | 53.5 | -0.6 (-1.11%) | 21,619 |
| 27 Aug 2018 | INR | 54 | 56.65 | 53.2 | 54.1 | 54.1 | +1.7 (+3.24%) | 112,380 |
| 24 Aug 2018 | INR | 52.95 | 53.55 | 52.25 | 52.4 | 52.4 | -0.5 (-0.95%) | 18,242 |
| 23 Aug 2018 | INR | 53.55 | 54.15 | 52.05 | 52.9 | 52.9 | +0.85 (+1.63%) | 57,997 |
| 21 Aug 2018 | INR | 52.8 | 53.45 | 52 | 52.05 | 52.05 | -0.55 (-1.05%) | 26,664 |
| 20 Aug 2018 | INR | 51.8 | 53.5 | 51.8 | 52.6 | 52.6 | +0.95 (+1.84%) | 52,798 |
| 17 Aug 2018 | INR | 52.25 | 52.95 | 51.1 | 51.65 | 51.65 | +0.35 (+0.68%) | 35,480 |
| 16 Aug 2018 | INR | 51 | 52.6 | 51 | 51.3 | 51.3 | -0.1 (-0.19%) | 33,158 |
| 14 Aug 2018 | INR | 52.2 | 53.85 | 50.9 | 51.4 | 51.4 | +0.5 (+0.98%) | 55,868 |
| 13 Aug 2018 | INR | 52.2 | 52.4 | 50.55 | 50.9 | 50.9 | -1.4 (-2.68%) | 35,197 |
| 10 Aug 2018 | INR | 54 | 55.4 | 52 | 52.3 | 52.3 | -2.35 (-4.30%) | 64,621 |
| 9 Aug 2018 | INR | 55.25 | 55.5 | 54.3 | 54.65 | 54.65 | -0.6 (-1.09%) | 40,560 |
| 8 Aug 2018 | INR | 56 | 56.65 | 53.9 | 55.25 | 55.25 | -0.9 (-1.60%) | 60,944 |
| 7 Aug 2018 | INR | 58.4 | 58.4 | 55.55 | 56.15 | 56.15 | -3.75 (-6.26%) | 63,945 |
| 6 Aug 2018 | INR | 59.7 | 61.3 | 57.75 | 59.9 | 59.9 | +3 (+5.27%) | 92,869 |
| 3 Aug 2018 | INR | 56.2 | 59 | 55.9 | 56.9 | 56.9 | +1.35 (+2.43%) | 85,311 |
| 2 Aug 2018 | INR | 54.45 | 57.4 | 54.15 | 55.55 | 55.55 | +0.95 (+1.74%) | 47,692 |
| 1 Aug 2018 | INR | 56.5 | 57 | 53.7 | 54.6 | 54.6 | -1.6 (-2.85%) | 26,197 |
