| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 58 | 58.45 | 56.25 | 57.5 | 57.5 | +0.45 (+0.79%) | 3,653 |
| 12 Sep 2018 | INR | 56.65 | 57.8 | 55.7 | 57.05 | 57.05 | +0.8 (+1.42%) | 13,261 |
| 11 Sep 2018 | INR | 58 | 59.7 | 55.7 | 56.25 | 56.25 | -2 (-3.43%) | 23,058 |
| 10 Sep 2018 | INR | 60.6 | 60.6 | 57.8 | 58.25 | 58.25 | -2.35 (-3.88%) | 15,942 |
| 7 Sep 2018 | INR | 61.5 | 63 | 60 | 60.6 | 60.6 | -0.35 (-0.57%) | 31,055 |
| 6 Sep 2018 | INR | 56 | 62 | 56 | 60.95 | 60.95 | +4.25 (+7.50%) | 91,987 |
| 5 Sep 2018 | INR | 55.35 | 57.4 | 54.5 | 56.7 | 56.7 | +0.6 (+1.07%) | 9,405 |
| 4 Sep 2018 | INR | 56 | 59 | 54.5 | 56.1 | 56.1 | -0.15 (-0.27%) | 36,277 |
| 3 Sep 2018 | INR | 54.75 | 59.65 | 53.3 | 56.25 | 56.25 | +1.45 (+2.65%) | 44,056 |
| 31 Aug 2018 | INR | 50.55 | 56.6 | 50.1 | 54.8 | 54.8 | +4.25 (+8.41%) | 84,590 |
| 30 Aug 2018 | INR | 51 | 52.6 | 50 | 50.55 | 50.55 | -0.75 (-1.46%) | 11,508 |
| 29 Aug 2018 | INR | 48.65 | 53.4 | 48.65 | 51.3 | 51.3 | +0.85 (+1.68%) | 28,908 |
| 28 Aug 2018 | INR | 51.65 | 51.65 | 49 | 50.45 | 50.45 | -0.25 (-0.49%) | 17,585 |
| 27 Aug 2018 | INR | 55.3 | 55.3 | 50.25 | 50.7 | 50.7 | -0.95 (-1.84%) | 21,010 |
| 24 Aug 2018 | INR | 54.5 | 54.5 | 51 | 51.65 | 51.65 | -0.95 (-1.81%) | 27,709 |
| 23 Aug 2018 | INR | 52.05 | 53 | 51.55 | 52.6 | 52.6 | -0.3 (-0.57%) | 10,865 |
| 21 Aug 2018 | INR | 53.1 | 54.4 | 50.9 | 52.9 | 52.9 | -1 (-1.86%) | 35,912 |
| 20 Aug 2018 | INR | 57 | 57 | 53.6 | 53.9 | 53.9 | -1.1 (-2.00%) | 23,060 |
| 17 Aug 2018 | INR | 54.75 | 55.3 | 54.5 | 55 | 55 | +0.5 (+0.92%) | 6,836 |
| 16 Aug 2018 | INR | 55.1 | 55.8 | 53.7 | 54.5 | 54.5 | -0.55 (-1.00%) | 20,069 |
| 14 Aug 2018 | INR | 55.2 | 56.8 | 55 | 55.05 | 55.05 | -0.7 (-1.26%) | 9,952 |
| 13 Aug 2018 | INR | 55.05 | 56 | 54.5 | 55.75 | 55.75 | -0.65 (-1.15%) | 9,187 |
| 10 Aug 2018 | INR | 57.05 | 57.7 | 55.9 | 56.4 | 56.4 | -0.65 (-1.14%) | 12,449 |
| 9 Aug 2018 | INR | 58.95 | 59 | 56.25 | 57.05 | 57.05 | -1.85 (-3.14%) | 42,548 |
| 8 Aug 2018 | INR | 59.95 | 59.95 | 57.7 | 58.9 | 58.9 | +0.65 (+1.12%) | 11,832 |
| 7 Aug 2018 | INR | 58.15 | 58.75 | 57 | 58.25 | 58.25 | -0.35 (-0.60%) | 7,147 |
| 6 Aug 2018 | INR | 59.8 | 59.8 | 56.6 | 58.6 | 58.6 | -0.25 (-0.42%) | 20,759 |
| 3 Aug 2018 | INR | 58.7 | 61 | 56.25 | 58.85 | 58.85 | +2.5 (+4.44%) | 34,475 |
| 2 Aug 2018 | INR | 56.1 | 58 | 56.1 | 56.35 | 56.35 | -0.85 (-1.49%) | 3,118 |
| 1 Aug 2018 | INR | 57 | 57.9 | 55.5 | 57.2 | 57.2 | 0.0 (0.0%) | 9,986 |
