| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 23.75 | 23.95 | 23.15 | 23.35 | 23.35 | 0.0 (0.0%) | 646,800 |
| 12 Sep 2018 | INR | 23.9 | 24.3 | 23.15 | 23.35 | 23.35 | -0.45 (-1.89%) | 1,111,245 |
| 11 Sep 2018 | INR | 24.55 | 24.7 | 23.7 | 23.8 | 23.8 | -0.8 (-3.25%) | 640,074 |
| 10 Sep 2018 | INR | 24.95 | 25.05 | 24.4 | 24.6 | 24.6 | -0.2 (-0.81%) | 819,542 |
| 7 Sep 2018 | INR | 25.1 | 25.15 | 24.65 | 24.8 | 24.8 | -0.25 (-1.00%) | 930,302 |
| 6 Sep 2018 | INR | 24.8 | 25.3 | 24.55 | 25.05 | 25.05 | +0.45 (+1.83%) | 897,161 |
| 5 Sep 2018 | INR | 24.75 | 24.8 | 24.15 | 24.6 | 24.6 | +0.05 (+0.20%) | 993,926 |
| 4 Sep 2018 | INR | 25.5 | 26 | 24.4 | 24.55 | 24.55 | -1.05 (-4.10%) | 1,040,567 |
| 3 Sep 2018 | INR | 25.7 | 26.4 | 25.45 | 25.6 | 25.6 | 0.0 (0.0%) | 1,658,221 |
| 31 Aug 2018 | INR | 25.6 | 25.85 | 25 | 25.6 | 25.6 | +0.3 (+1.19%) | 967,482 |
| 30 Aug 2018 | INR | 24.8 | 26.15 | 24.6 | 25.3 | 25.3 | +0.5 (+2.02%) | 2,270,831 |
| 29 Aug 2018 | INR | 25.15 | 25.55 | 24.7 | 24.8 | 24.8 | -0.25 (-1.00%) | 782,186 |
| 28 Aug 2018 | INR | 24.95 | 25.75 | 24.65 | 25.05 | 25.05 | +0.15 (+0.60%) | 1,020,106 |
| 27 Aug 2018 | INR | 24.95 | 25.5 | 24.6 | 24.9 | 24.9 | +0.1 (+0.40%) | 1,102,112 |
| 24 Aug 2018 | INR | 25.2 | 25.4 | 24.6 | 24.8 | 24.8 | -0.4 (-1.59%) | 996,317 |
| 23 Aug 2018 | INR | 25.05 | 26 | 25.05 | 25.2 | 25.2 | -0.7 (-2.70%) | 764,821 |
| 21 Aug 2018 | INR | 26.4 | 26.4 | 25.8 | 25.9 | 25.9 | -0.25 (-0.96%) | 1,234,708 |
| 20 Aug 2018 | INR | 25.9 | 26.8 | 25.5 | 26.15 | 26.15 | +0.5 (+1.95%) | 2,248,803 |
| 17 Aug 2018 | INR | 24.5 | 26.2 | 24.1 | 25.65 | 25.65 | +1.3 (+5.34%) | 2,729,244 |
| 16 Aug 2018 | INR | 24.1 | 24.65 | 24 | 24.35 | 24.35 | +0.1 (+0.41%) | 844,355 |
| 14 Aug 2018 | INR | 24.25 | 24.75 | 23.95 | 24.25 | 24.25 | 0.0 (0.0%) | 1,359,047 |
| 13 Aug 2018 | INR | 24.5 | 24.5 | 23.85 | 24.25 | 24.25 | -0.35 (-1.42%) | 905,163 |
| 10 Aug 2018 | INR | 25 | 25.05 | 24.4 | 24.6 | 24.6 | -0.3 (-1.20%) | 1,120,788 |
| 9 Aug 2018 | INR | 25.3 | 25.35 | 24.5 | 24.9 | 24.9 | -0.25 (-0.99%) | 1,244,096 |
| 8 Aug 2018 | INR | 25 | 25.65 | 24.9 | 25.15 | 25.15 | +0.25 (+1.00%) | 1,420,633 |
| 7 Aug 2018 | INR | 25.3 | 25.3 | 24.65 | 24.9 | 24.9 | -0.3 (-1.19%) | 1,159,800 |
| 6 Aug 2018 | INR | 25.5 | 25.6 | 25.1 | 25.2 | 25.2 | -0.25 (-0.98%) | 843,229 |
| 3 Aug 2018 | INR | 25.75 | 25.95 | 25.25 | 25.45 | 25.45 | -0.25 (-0.97%) | 1,181,279 |
| 2 Aug 2018 | INR | 26.9 | 26.9 | 25.45 | 25.7 | 25.7 | -0.6 (-2.28%) | 1,740,640 |
| 1 Aug 2018 | INR | 26.3 | 27.1 | 26 | 26.3 | 26.3 | +0.3 (+1.15%) | 1,842,672 |
