| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 26.55 | 27.25 | 26.55 | 26.75 | 26.75 | -0.05 (-0.19%) | 1,101 |
| 12 Sep 2018 | INR | 26.75 | 27.2 | 26.75 | 26.8 | 26.8 | -0.25 (-0.92%) | 4,268 |
| 11 Sep 2018 | INR | 27.5 | 28.8 | 26.55 | 27.05 | 27.05 | +0.1 (+0.37%) | 12,670 |
| 10 Sep 2018 | INR | 27.85 | 28.15 | 26.65 | 26.95 | 26.95 | -0.8 (-2.88%) | 5,736 |
| 7 Sep 2018 | INR | 28.8 | 28.9 | 27.6 | 27.75 | 27.75 | -0.25 (-0.89%) | 15,078 |
| 6 Sep 2018 | INR | 26.95 | 28.95 | 26.1 | 28 | 28 | +1.95 (+7.49%) | 27,860 |
| 5 Sep 2018 | INR | 27 | 27 | 25.35 | 26.05 | 26.05 | +0.25 (+0.97%) | 4,129 |
| 4 Sep 2018 | INR | 26.55 | 26.55 | 25.8 | 25.8 | 25.8 | -0.55 (-2.09%) | 1,526 |
| 3 Sep 2018 | INR | 26.1 | 28.1 | 26.1 | 26.35 | 26.35 | +0.2 (+0.76%) | 5,195 |
| 31 Aug 2018 | INR | 26 | 26.5 | 26 | 26.15 | 26.15 | +0.1 (+0.38%) | 1,275 |
| 30 Aug 2018 | INR | 27.9 | 27.9 | 26 | 26.05 | 26.05 | -0.35 (-1.33%) | 4,439 |
| 29 Aug 2018 | INR | 26.5 | 27 | 26.4 | 26.4 | 26.4 | -0.3 (-1.12%) | 2,094 |
| 28 Aug 2018 | INR | 27.65 | 27.65 | 26.45 | 26.7 | 26.7 | -0.15 (-0.56%) | 1,865 |
| 27 Aug 2018 | INR | 27.5 | 28 | 26.85 | 26.85 | 26.85 | -0.45 (-1.65%) | 25,573 |
| 24 Aug 2018 | INR | 28.5 | 28.5 | 27 | 27.3 | 27.3 | -1.2 (-4.21%) | 22,707 |
| 23 Aug 2018 | INR | 29 | 29.25 | 28.5 | 28.5 | 28.5 | -0.65 (-2.23%) | 4,126 |
| 21 Aug 2018 | INR | 29.1 | 30.3 | 28.8 | 29.15 | 29.15 | -0.1 (-0.34%) | 47,093 |
| 20 Aug 2018 | INR | 29.65 | 29.65 | 29 | 29.25 | 29.25 | 0.0 (0.0%) | 4,352 |
| 17 Aug 2018 | INR | 29.25 | 30.2 | 28.5 | 29.25 | 29.25 | +0.5 (+1.74%) | 53,332 |
| 16 Aug 2018 | INR | 28.55 | 29.45 | 28 | 28.75 | 28.75 | +0.75 (+2.68%) | 23,132 |
| 14 Aug 2018 | INR | 27 | 28.25 | 26.75 | 28 | 28 | +0.8 (+2.94%) | 93,528 |
| 13 Aug 2018 | INR | 26.95 | 27.9 | 26.95 | 27.2 | 27.2 | +0.15 (+0.55%) | 3,238 |
| 10 Aug 2018 | INR | 26.25 | 28 | 26.25 | 27.05 | 27.05 | +0.45 (+1.69%) | 11,434 |
| 9 Aug 2018 | INR | 26.75 | 26.8 | 25.65 | 26.6 | 26.6 | -0.4 (-1.48%) | 11,385 |
| 8 Aug 2018 | INR | 26.9 | 28.25 | 26.55 | 27 | 27 | -0.4 (-1.46%) | 7,613 |
| 7 Aug 2018 | INR | 29.8 | 29.8 | 26.25 | 27.4 | 27.4 | -0.45 (-1.62%) | 72,142 |
| 6 Aug 2018 | INR | 27.5 | 28.15 | 27.25 | 27.85 | 27.85 | +1.7 (+6.50%) | 19,146 |
| 3 Aug 2018 | INR | 26.85 | 27.15 | 25.8 | 26.15 | 26.15 | -0.2 (-0.76%) | 9,044 |
| 2 Aug 2018 | INR | 27 | 27.6 | 25 | 26.35 | 26.35 | -0.15 (-0.57%) | 53,659 |
| 1 Aug 2018 | INR | 25.5 | 27.2 | 25.5 | 26.5 | 26.5 | +1.45 (+5.79%) | 47,900 |
