| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 33.1 | 33.25 | 32 | 32.25 | 32.25 | -0.95 (-2.86%) | 375,198 |
| 11 Sep 2018 | INR | 33.05 | 33.5 | 33 | 33.2 | 33.2 | 0.0 (0.0%) | 56,360 |
| 10 Sep 2018 | INR | 33.7 | 33.75 | 33.1 | 33.2 | 33.2 | -0.5 (-1.48%) | 296,180 |
| 7 Sep 2018 | INR | 33.6 | 33.8 | 33.5 | 33.7 | 33.7 | +0.05 (+0.15%) | 72,598 |
| 6 Sep 2018 | INR | 33.7 | 33.95 | 33.35 | 33.65 | 33.65 | +0.1 (+0.30%) | 113,606 |
| 5 Sep 2018 | INR | 33.5 | 33.85 | 33.05 | 33.55 | 33.55 | 0.0 (0.0%) | 125,049 |
| 4 Sep 2018 | INR | 35.1 | 35.3 | 33.3 | 33.55 | 33.55 | -1.55 (-4.42%) | 268,002 |
| 3 Sep 2018 | INR | 36 | 36.6 | 35 | 35.1 | 35.1 | -0.6 (-1.68%) | 351,941 |
| 31 Aug 2018 | INR | 36 | 36.25 | 35.5 | 35.7 | 35.7 | +0.1 (+0.28%) | 121,779 |
| 30 Aug 2018 | INR | 35.65 | 36.05 | 35.45 | 35.6 | 35.6 | +0.05 (+0.14%) | 173,030 |
| 29 Aug 2018 | INR | 35.75 | 36 | 35.25 | 35.55 | 35.55 | -0.1 (-0.28%) | 107,974 |
| 28 Aug 2018 | INR | 36.25 | 36.3 | 35.45 | 35.65 | 35.65 | -0.3 (-0.83%) | 79,989 |
| 27 Aug 2018 | INR | 36.9 | 37 | 35.8 | 35.95 | 35.95 | -0.55 (-1.51%) | 178,785 |
| 24 Aug 2018 | INR | 36 | 36.85 | 35.8 | 36.5 | 36.5 | +0.45 (+1.25%) | 144,752 |
| 23 Aug 2018 | INR | 36.9 | 37 | 35.9 | 36.05 | 36.05 | -0.75 (-2.04%) | 129,034 |
| 21 Aug 2018 | INR | 37.75 | 38 | 36.45 | 36.8 | 36.8 | -1.05 (-2.77%) | 202,867 |
| 20 Aug 2018 | INR | 36.8 | 38.45 | 36.7 | 37.85 | 37.85 | +1.15 (+3.13%) | 811,360 |
| 17 Aug 2018 | INR | 35.9 | 37.85 | 34.9 | 36.7 | 36.7 | +1.1 (+3.09%) | 436,878 |
| 16 Aug 2018 | INR | 35.9 | 36.65 | 35.25 | 35.6 | 35.6 | +0.1 (+0.28%) | 1,196,599 |
| 14 Aug 2018 | INR | 35.55 | 36.1 | 35.25 | 35.5 | 35.5 | -0.15 (-0.42%) | 57,887 |
| 13 Aug 2018 | INR | 35.9 | 36.8 | 35.2 | 35.65 | 35.65 | -0.6 (-1.66%) | 193,855 |
| 10 Aug 2018 | INR | 36.5 | 36.9 | 35.9 | 36.25 | 36.25 | -0.55 (-1.49%) | 124,872 |
| 9 Aug 2018 | INR | 36.3 | 36.95 | 35.95 | 36.8 | 36.8 | +0.6 (+1.66%) | 138,570 |
| 8 Aug 2018 | INR | 35.15 | 36.6 | 35.15 | 36.2 | 36.2 | +0.9 (+2.55%) | 154,767 |
| 7 Aug 2018 | INR | 37.9 | 37.9 | 35.1 | 35.3 | 35.3 | -2.7 (-7.11%) | 321,095 |
| 6 Aug 2018 | INR | 40.2 | 40.2 | 37.8 | 38 | 38 | -1.75 (-4.40%) | 253,417 |
| 3 Aug 2018 | INR | 41.5 | 42.15 | 34.95 | 39.75 | 39.75 | -1.45 (-3.52%) | 398,543 |
| 2 Aug 2018 | INR | 41.7 | 41.9 | 40.85 | 41.2 | 41.2 | -0.7 (-1.67%) | 123,939 |
| 1 Aug 2018 | INR | 41.25 | 43.25 | 39.8 | 41.9 | 41.9 | +0.9 (+2.20%) | 300,142 |
| 31 Jul 2018 | INR | 39.4 | 41.6 | 39.4 | 41 | 41 | +2.2 (+5.67%) | 426,372 |
