| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 33.55 | 34.9 | 33.15 | 34.9 | 34.9 | +1.65 (+4.96%) | 108,593 |
| 12 Sep 2018 | INR | 32.75 | 34.7 | 32.75 | 33.25 | 33.25 | -0.95 (-2.78%) | 66,551 |
| 11 Sep 2018 | INR | 35.8 | 36.2 | 34.1 | 34.2 | 34.2 | -1.6 (-4.47%) | 76,676 |
| 10 Sep 2018 | INR | 36.4 | 37 | 35.1 | 35.8 | 35.8 | -0.6 (-1.65%) | 102,167 |
| 7 Sep 2018 | INR | 36.5 | 36.9 | 35.1 | 36.4 | 36.4 | +0.4 (+1.11%) | 102,348 |
| 6 Sep 2018 | INR | 35.25 | 36.6 | 34.55 | 36 | 36 | +1.05 (+3.00%) | 136,363 |
| 5 Sep 2018 | INR | 33.2 | 35.15 | 32.7 | 34.95 | 34.95 | +1.45 (+4.33%) | 141,933 |
| 4 Sep 2018 | INR | 34.2 | 35.9 | 33.35 | 33.5 | 33.5 | -1.6 (-4.56%) | 229,050 |
| 3 Sep 2018 | INR | 35.1 | 36.8 | 35.1 | 35.1 | 35.1 | -1.8 (-4.88%) | 189,868 |
| 31 Aug 2018 | INR | 38.1 | 39.55 | 36.9 | 36.9 | 36.9 | -1.9 (-4.90%) | 185,441 |
| 30 Aug 2018 | INR | 37.25 | 39.8 | 37.25 | 38.8 | 38.8 | +0.85 (+2.24%) | 237,802 |
| 29 Aug 2018 | INR | 40.1 | 41.35 | 36.9 | 37.95 | 37.95 | -1.8 (-4.53%) | 643,576 |
| 28 Aug 2018 | INR | 42.55 | 43.55 | 38.2 | 39.75 | 39.75 | +0.15 (+0.38%) | 3,009,822 |
| 27 Aug 2018 | INR | 39.6 | 39.6 | 36 | 39.6 | 39.6 | +3.6 (+10%) | 1,996,451 |
| 24 Aug 2018 | INR | 34 | 36 | 32.55 | 36 | 36 | +3.25 (+9.92%) | 569,471 |
| 23 Aug 2018 | INR | 33.15 | 34 | 32 | 32.75 | 32.75 | -0.25 (-0.76%) | 178,096 |
| 21 Aug 2018 | INR | 31.1 | 35.5 | 31.1 | 33 | 33 | +0.6 (+1.85%) | 398,831 |
| 20 Aug 2018 | INR | 35.9 | 36.2 | 32.35 | 32.4 | 32.4 | -3.5 (-9.75%) | 581,558 |
| 17 Aug 2018 | INR | 37.4 | 37.4 | 35.1 | 35.9 | 35.9 | +1.65 (+4.82%) | 1,810,484 |
| 16 Aug 2018 | INR | 34.25 | 34.25 | 31.65 | 34.25 | 34.25 | +5.7 (+19.96%) | 2,020,199 |
| 14 Aug 2018 | INR | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | +4.75 (+19.96%) | 195,133 |
| 13 Aug 2018 | INR | 23.8 | 23.8 | 23.8 | 23.8 | 23.8 | +3.95 (+19.90%) | 158,889 |
| 10 Aug 2018 | INR | 20.85 | 21.35 | 19.7 | 19.85 | 19.85 | -1.1 (-5.25%) | 48,647 |
| 9 Aug 2018 | INR | 21 | 21.9 | 20.75 | 20.95 | 20.95 | -0.5 (-2.33%) | 25,842 |
| 8 Aug 2018 | INR | 21.85 | 21.85 | 20.5 | 21.45 | 21.45 | +0.25 (+1.18%) | 30,610 |
| 7 Aug 2018 | INR | 21.75 | 22.6 | 20.95 | 21.2 | 21.2 | -0.55 (-2.53%) | 19,813 |
| 6 Aug 2018 | INR | 21 | 22.45 | 21 | 21.75 | 21.75 | -0.1 (-0.46%) | 35,620 |
| 3 Aug 2018 | INR | 20.35 | 22.4 | 20.35 | 21.85 | 21.85 | +1.25 (+6.07%) | 62,009 |
| 2 Aug 2018 | INR | 20.65 | 21.1 | 20.2 | 20.6 | 20.6 | -0.05 (-0.24%) | 41,544 |
| 1 Aug 2018 | INR | 20.55 | 20.85 | 20.25 | 20.65 | 20.65 | +0.35 (+1.72%) | 25,480 |
