| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 57.7 | 57.7 | 55.1 | 57.05 | 57.05 | +1.15 (+2.06%) | 49,472 |
| 12 Sep 2018 | INR | 56.35 | 57.5 | 55.1 | 55.9 | 55.9 | -0.7 (-1.24%) | 71,367 |
| 11 Sep 2018 | INR | 58 | 58 | 56.25 | 56.6 | 56.6 | -0.85 (-1.48%) | 70,959 |
| 10 Sep 2018 | INR | 58.5 | 59 | 57 | 57.45 | 57.45 | -0.95 (-1.63%) | 67,579 |
| 7 Sep 2018 | INR | 58.8 | 59.45 | 58.15 | 58.4 | 58.4 | -0.6 (-1.02%) | 39,593 |
| 6 Sep 2018 | INR | 57 | 60.5 | 57 | 59 | 59 | +1.15 (+1.99%) | 122,200 |
| 5 Sep 2018 | INR | 58.65 | 58.7 | 55.75 | 57.85 | 57.85 | -0.8 (-1.36%) | 146,368 |
| 4 Sep 2018 | INR | 60 | 61.45 | 58 | 58.65 | 58.65 | -1.7 (-2.82%) | 128,747 |
| 3 Sep 2018 | INR | 61.25 | 64.4 | 59.4 | 60.35 | 60.35 | -0.2 (-0.33%) | 298,777 |
| 31 Aug 2018 | INR | 55 | 61.95 | 54.95 | 60.55 | 60.55 | +6.3 (+11.61%) | 563,637 |
| 30 Aug 2018 | INR | 54.95 | 56.4 | 53.75 | 54.25 | 54.25 | -0.05 (-0.09%) | 145,785 |
| 29 Aug 2018 | INR | 53.3 | 55.15 | 51.5 | 54.3 | 54.3 | +1.05 (+1.97%) | 162,267 |
| 28 Aug 2018 | INR | 51.2 | 53.85 | 50 | 53.25 | 53.25 | +2.2 (+4.31%) | 142,153 |
| 27 Aug 2018 | INR | 51 | 52 | 51 | 51.05 | 51.05 | 0.0 (0.0%) | 61,246 |
| 24 Aug 2018 | INR | 52.05 | 52.55 | 50 | 51.05 | 51.05 | -0.95 (-1.83%) | 49,780 |
| 23 Aug 2018 | INR | 51.5 | 52.9 | 51.5 | 52 | 52 | +0.05 (+0.10%) | 41,390 |
| 21 Aug 2018 | INR | 54.15 | 54.15 | 51.35 | 51.95 | 51.95 | -1.35 (-2.53%) | 70,554 |
| 20 Aug 2018 | INR | 53.95 | 54 | 52.75 | 53.3 | 53.3 | 0.0 (0.0%) | 64,388 |
| 17 Aug 2018 | INR | 52.65 | 54 | 52.65 | 53.3 | 53.3 | +0.65 (+1.23%) | 100,235 |
| 16 Aug 2018 | INR | 52.05 | 53 | 51.6 | 52.65 | 52.65 | +1 (+1.94%) | 66,657 |
| 14 Aug 2018 | INR | 51.3 | 53.5 | 50.8 | 51.65 | 51.65 | +0.35 (+0.68%) | 135,245 |
| 13 Aug 2018 | INR | 49.95 | 51.75 | 47.5 | 51.3 | 51.3 | +0.85 (+1.68%) | 65,332 |
| 10 Aug 2018 | INR | 51 | 51.35 | 50.05 | 50.45 | 50.45 | -0.9 (-1.75%) | 28,384 |
| 9 Aug 2018 | INR | 51.05 | 51.85 | 50.75 | 51.35 | 51.35 | +0.35 (+0.69%) | 56,860 |
| 8 Aug 2018 | INR | 50.5 | 51.4 | 50 | 51 | 51 | +0.45 (+0.89%) | 61,249 |
| 7 Aug 2018 | INR | 50.6 | 51.9 | 50.15 | 50.55 | 50.55 | -0.05 (-0.10%) | 65,243 |
| 6 Aug 2018 | INR | 50.75 | 51.45 | 49.05 | 50.6 | 50.6 | +0.7 (+1.40%) | 46,660 |
| 3 Aug 2018 | INR | 49 | 50 | 48 | 49.9 | 49.9 | +1.4 (+2.89%) | 57,079 |
| 2 Aug 2018 | INR | 49.8 | 49.8 | 48 | 48.5 | 48.5 | -1 (-2.02%) | 57,891 |
| 1 Aug 2018 | INR | 50.95 | 51.9 | 49 | 49.5 | 49.5 | -1.3 (-2.56%) | 109,076 |
