| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 41.8 | 42.7 | 38.7 | 42.3 | 42.3 | +1.6 (+3.93%) | 51,206 |
| 12 Sep 2018 | INR | 41.3 | 41.3 | 39.25 | 40.7 | 40.7 | -0.25 (-0.61%) | 46,723 |
| 11 Sep 2018 | INR | 42 | 42.5 | 40.7 | 40.95 | 40.95 | -1 (-2.38%) | 22,154 |
| 10 Sep 2018 | INR | 43.4 | 43.45 | 41.5 | 41.95 | 41.95 | -1.4 (-3.23%) | 52,227 |
| 7 Sep 2018 | INR | 44 | 44.2 | 42.4 | 43.35 | 43.35 | -0.55 (-1.25%) | 51,450 |
| 6 Sep 2018 | INR | 43 | 44.9 | 42.75 | 43.9 | 43.9 | +0.9 (+2.09%) | 65,139 |
| 5 Sep 2018 | INR | 44.45 | 44.45 | 42.6 | 43 | 43 | -1.35 (-3.04%) | 31,252 |
| 4 Sep 2018 | INR | 46.4 | 46.45 | 43.8 | 44.35 | 44.35 | -1.6 (-3.48%) | 68,087 |
| 3 Sep 2018 | INR | 43.8 | 46.9 | 43.5 | 45.95 | 45.95 | +2.5 (+5.75%) | 222,195 |
| 31 Aug 2018 | INR | 40.3 | 46.4 | 40 | 43.45 | 43.45 | +3.1 (+7.68%) | 180,185 |
| 30 Aug 2018 | INR | 42 | 42 | 39.65 | 40.35 | 40.35 | +0.25 (+0.62%) | 34,421 |
| 29 Aug 2018 | INR | 41.3 | 41.7 | 39.9 | 40.1 | 40.1 | -1.25 (-3.02%) | 40,872 |
| 28 Aug 2018 | INR | 43.4 | 43.55 | 41 | 41.35 | 41.35 | -1.55 (-3.61%) | 41,878 |
| 27 Aug 2018 | INR | 42.5 | 44.35 | 41.2 | 42.9 | 42.9 | +1.7 (+4.13%) | 183,232 |
| 24 Aug 2018 | INR | 40.5 | 41.9 | 39.3 | 41.2 | 41.2 | +3.05 (+7.99%) | 123,623 |
| 23 Aug 2018 | INR | 38 | 38.9 | 37 | 38.15 | 38.15 | -0.2 (-0.52%) | 7,819 |
| 21 Aug 2018 | INR | 38.25 | 38.9 | 38.1 | 38.35 | 38.35 | -0.05 (-0.13%) | 14,523 |
| 20 Aug 2018 | INR | 39.95 | 39.95 | 37.25 | 38.4 | 38.4 | -0.8 (-2.04%) | 31,112 |
| 17 Aug 2018 | INR | 39.85 | 40.8 | 38.55 | 39.2 | 39.2 | +0.1 (+0.26%) | 27,314 |
| 16 Aug 2018 | INR | 36 | 41.65 | 35.8 | 39.1 | 39.1 | +2.45 (+6.68%) | 117,550 |
| 14 Aug 2018 | INR | 36.5 | 37.05 | 36.35 | 36.65 | 36.65 | +0.6 (+1.66%) | 35,869 |
| 13 Aug 2018 | INR | 38.25 | 38.25 | 35.85 | 36.05 | 36.05 | -4.05 (-10.10%) | 65,917 |
| 10 Aug 2018 | INR | 41.8 | 41.9 | 39.85 | 40.1 | 40.1 | -0.2 (-0.50%) | 55,274 |
| 9 Aug 2018 | INR | 39.85 | 41.2 | 39.25 | 40.3 | 40.3 | +1.25 (+3.20%) | 56,768 |
| 8 Aug 2018 | INR | 40.6 | 40.8 | 38.7 | 39.05 | 39.05 | -1.75 (-4.29%) | 41,800 |
| 7 Aug 2018 | INR | 42 | 42 | 38.8 | 40.8 | 40.8 | -1.1 (-2.63%) | 107,558 |
| 6 Aug 2018 | INR | 39.4 | 43.25 | 38.7 | 41.9 | 41.9 | +3.55 (+9.26%) | 282,239 |
| 3 Aug 2018 | INR | 32.7 | 38.6 | 32.15 | 38.35 | 38.35 | +6.15 (+19.10%) | 328,507 |
| 2 Aug 2018 | INR | 32.4 | 32.65 | 31.65 | 32.2 | 32.2 | +0.3 (+0.94%) | 54,949 |
| 1 Aug 2018 | INR | 32.45 | 32.45 | 31.5 | 31.9 | 31.9 | -0.2 (-0.62%) | 32,082 |
