| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 46.55 | 47.75 | 46.25 | 46.5 | 46.5 | +0.65 (+1.42%) | 144,187 |
| 12 Sep 2018 | INR | 44.9 | 46.55 | 43.7 | 45.85 | 45.85 | +0.9 (+2.00%) | 194,406 |
| 11 Sep 2018 | INR | 47.2 | 47.2 | 44.75 | 44.95 | 44.95 | -1.65 (-3.54%) | 132,149 |
| 10 Sep 2018 | INR | 47.5 | 48.7 | 46.15 | 46.6 | 46.6 | -1.05 (-2.20%) | 242,442 |
| 7 Sep 2018 | INR | 47.1 | 49.7 | 47.1 | 47.65 | 47.65 | +0.55 (+1.17%) | 553,505 |
| 6 Sep 2018 | INR | 43 | 47.5 | 43 | 47.1 | 47.1 | +4.15 (+9.66%) | 637,274 |
| 5 Sep 2018 | INR | 43.6 | 44.3 | 40.8 | 42.95 | 42.95 | -0.7 (-1.60%) | 393,372 |
| 4 Sep 2018 | INR | 45.8 | 45.8 | 43 | 43.65 | 43.65 | -1.8 (-3.96%) | 1,385,139 |
| 3 Sep 2018 | INR | 46 | 47.25 | 45.05 | 45.45 | 45.45 | +0.3 (+0.66%) | 455,334 |
| 31 Aug 2018 | INR | 44.5 | 46.4 | 44.4 | 45.15 | 45.15 | +0.8 (+1.80%) | 249,939 |
| 30 Aug 2018 | INR | 44.15 | 45 | 43.95 | 44.35 | 44.35 | +0.2 (+0.45%) | 83,193 |
| 29 Aug 2018 | INR | 46.5 | 46.8 | 43.75 | 44.15 | 44.15 | -1.55 (-3.39%) | 219,036 |
| 28 Aug 2018 | INR | 47 | 47.8 | 45.15 | 45.7 | 45.7 | -0.95 (-2.04%) | 293,283 |
| 27 Aug 2018 | INR | 44.8 | 47.95 | 44.6 | 46.65 | 46.65 | +2.75 (+6.26%) | 659,507 |
| 24 Aug 2018 | INR | 42 | 45 | 40.8 | 43.9 | 43.9 | +2.05 (+4.90%) | 534,099 |
| 23 Aug 2018 | INR | 43.2 | 44 | 41.5 | 41.85 | 41.85 | -0.5 (-1.18%) | 270,564 |
| 21 Aug 2018 | INR | 39.4 | 43.85 | 39.4 | 42.35 | 42.35 | +3.15 (+8.04%) | 692,513 |
| 20 Aug 2018 | INR | 39.6 | 39.7 | 38 | 39.2 | 39.2 | +0.45 (+1.16%) | 176,308 |
| 17 Aug 2018 | INR | 40.05 | 40.8 | 38.4 | 38.75 | 38.75 | +0.65 (+1.71%) | 421,278 |
| 16 Aug 2018 | INR | 37.2 | 39 | 37.15 | 38.1 | 38.1 | +0.85 (+2.28%) | 149,683 |
| 14 Aug 2018 | INR | 37.5 | 38.75 | 37.05 | 37.25 | 37.25 | -0.15 (-0.40%) | 64,262 |
| 13 Aug 2018 | INR | 39.1 | 39.1 | 37.15 | 37.4 | 37.4 | -2.05 (-5.20%) | 121,536 |
| 10 Aug 2018 | INR | 39 | 40.9 | 38.3 | 39.45 | 39.45 | +0.1 (+0.25%) | 241,260 |
| 9 Aug 2018 | INR | 40.45 | 40.65 | 39.2 | 39.35 | 39.35 | -0.55 (-1.38%) | 67,161 |
| 8 Aug 2018 | INR | 40.25 | 40.5 | 39.25 | 39.9 | 39.9 | -0.45 (-1.12%) | 159,526 |
| 7 Aug 2018 | INR | 41 | 42.95 | 39.75 | 40.35 | 40.35 | +0.3 (+0.75%) | 408,497 |
| 6 Aug 2018 | INR | 38.1 | 44.25 | 38 | 40.05 | 40.05 | +3.1 (+8.39%) | 455,842 |
| 3 Aug 2018 | INR | 35.45 | 38.1 | 35.35 | 36.95 | 36.95 | +1.8 (+5.12%) | 215,531 |
| 2 Aug 2018 | INR | 36.9 | 37.45 | 34.75 | 35.15 | 35.15 | -1.55 (-4.22%) | 275,710 |
| 1 Aug 2018 | INR | 32.2 | 37.2 | 31.7 | 36.7 | 36.7 | +5.7 (+18.39%) | 447,695 |
