| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 27.45 | 27.7 | 27 | 27.1 | 27.1 | -0.25 (-0.91%) | 75,928 |
| 12 Sep 2018 | INR | 27.9 | 28 | 27.15 | 27.35 | 27.35 | -0.2 (-0.73%) | 61,981 |
| 11 Sep 2018 | INR | 28.05 | 28.15 | 27.45 | 27.55 | 27.55 | -0.35 (-1.25%) | 65,921 |
| 10 Sep 2018 | INR | 28 | 28.45 | 27.65 | 27.9 | 27.9 | -0.3 (-1.06%) | 88,311 |
| 7 Sep 2018 | INR | 28.25 | 28.35 | 27.95 | 28.2 | 28.2 | 0.0 (0.0%) | 80,590 |
| 6 Sep 2018 | INR | 28.6 | 28.6 | 27.9 | 28.2 | 28.2 | -0.15 (-0.53%) | 129,253 |
| 5 Sep 2018 | INR | 28.4 | 28.6 | 27.85 | 28.35 | 28.35 | -0.3 (-1.05%) | 96,682 |
| 4 Sep 2018 | INR | 29.7 | 29.85 | 28.2 | 28.65 | 28.65 | -1 (-3.37%) | 129,470 |
| 3 Sep 2018 | INR | 29.5 | 30.35 | 29.5 | 29.65 | 29.65 | +0.15 (+0.51%) | 88,001 |
| 31 Aug 2018 | INR | 28.95 | 29.6 | 28.4 | 29.5 | 29.5 | +1.1 (+3.87%) | 206,294 |
| 30 Aug 2018 | INR | 28.95 | 29 | 28.3 | 28.4 | 28.4 | -0.15 (-0.53%) | 56,609 |
| 29 Aug 2018 | INR | 27.95 | 29.2 | 27.7 | 28.55 | 28.55 | +0.7 (+2.51%) | 178,704 |
| 28 Aug 2018 | INR | 28.4 | 28.65 | 27.65 | 27.85 | 27.85 | -0.5 (-1.76%) | 141,621 |
| 27 Aug 2018 | INR | 28.1 | 28.85 | 28.1 | 28.35 | 28.35 | -0.25 (-0.87%) | 122,064 |
| 24 Aug 2018 | INR | 29.55 | 29.7 | 28.45 | 28.6 | 28.6 | -0.55 (-1.89%) | 200,407 |
| 23 Aug 2018 | INR | 29.3 | 30.05 | 29.05 | 29.15 | 29.15 | -0.05 (-0.17%) | 151,381 |
| 21 Aug 2018 | INR | 29.25 | 29.75 | 28.85 | 29.2 | 29.2 | +0.2 (+0.69%) | 111,055 |
| 20 Aug 2018 | INR | 29.35 | 30.1 | 28.7 | 29 | 29 | -0.45 (-1.53%) | 155,299 |
| 17 Aug 2018 | INR | 30.25 | 30.55 | 29 | 29.45 | 29.45 | -0.45 (-1.51%) | 135,242 |
| 16 Aug 2018 | INR | 29.05 | 30.35 | 28.8 | 29.9 | 29.9 | +0.65 (+2.22%) | 161,520 |
| 14 Aug 2018 | INR | 29.2 | 30.15 | 28.9 | 29.25 | 29.25 | -1.1 (-3.62%) | 372,098 |
| 13 Aug 2018 | INR | 32.8 | 32.9 | 30.35 | 30.35 | 30.35 | -1.55 (-4.86%) | 644,272 |
| 10 Aug 2018 | INR | 30.25 | 31.9 | 29.45 | 31.9 | 31.9 | +1.5 (+4.93%) | 513,366 |
| 9 Aug 2018 | INR | 30.55 | 31.55 | 30.4 | 30.4 | 30.4 | -1.55 (-4.85%) | 465,351 |
| 8 Aug 2018 | INR | 31.95 | 33.5 | 31.95 | 31.95 | 31.95 | -1.65 (-4.91%) | 533,322 |
| 7 Aug 2018 | INR | 33.6 | 34.25 | 33.6 | 33.6 | 33.6 | -1.75 (-4.95%) | 304,829 |
| 6 Aug 2018 | INR | 35.5 | 35.9 | 34.6 | 35.35 | 35.35 | +0.55 (+1.58%) | 367,590 |
| 3 Aug 2018 | INR | 34.75 | 36.2 | 34.2 | 34.8 | 34.8 | -0.25 (-0.71%) | 378,680 |
| 2 Aug 2018 | INR | 34.5 | 36.25 | 32.3 | 35.05 | 35.05 | +1.45 (+4.32%) | 810,333 |
| 1 Aug 2018 | INR | 34.25 | 35.3 | 32.6 | 33.6 | 33.6 | -0.6 (-1.75%) | 280,572 |
