| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 36.25 | 36.95 | 35.5 | 35.55 | 35.55 | +0.25 (+0.71%) | 10,408 |
| 12 Sep 2018 | INR | 34.75 | 37.3 | 34.75 | 35.3 | 35.3 | +1.1 (+3.22%) | 13,238 |
| 11 Sep 2018 | INR | 37.5 | 37.55 | 33.8 | 34.2 | 34.2 | -2 (-5.52%) | 23,313 |
| 10 Sep 2018 | INR | 38.25 | 38.35 | 36 | 36.2 | 36.2 | -1.65 (-4.36%) | 19,140 |
| 7 Sep 2018 | INR | 38.6 | 38.75 | 37.05 | 37.85 | 37.85 | -0.7 (-1.82%) | 17,470 |
| 6 Sep 2018 | INR | 38.25 | 38.55 | 37.1 | 38.55 | 38.55 | +0.55 (+1.45%) | 12,621 |
| 5 Sep 2018 | INR | 38.75 | 38.9 | 36 | 38 | 38 | +0.1 (+0.26%) | 13,718 |
| 4 Sep 2018 | INR | 39 | 39.3 | 37.3 | 37.9 | 37.9 | -0.85 (-2.19%) | 18,332 |
| 3 Sep 2018 | INR | 39.5 | 40 | 37.85 | 38.75 | 38.75 | +0.8 (+2.11%) | 38,743 |
| 31 Aug 2018 | INR | 38.25 | 38.3 | 37 | 37.95 | 37.95 | +0.85 (+2.29%) | 23,050 |
| 30 Aug 2018 | INR | 38 | 38.3 | 37 | 37.1 | 37.1 | -0.8 (-2.11%) | 14,713 |
| 29 Aug 2018 | INR | 38.5 | 39 | 37.5 | 37.9 | 37.9 | -0.35 (-0.92%) | 14,331 |
| 28 Aug 2018 | INR | 38 | 38.9 | 37.5 | 38.25 | 38.25 | +0.35 (+0.92%) | 25,364 |
| 27 Aug 2018 | INR | 38.75 | 39.75 | 37.9 | 37.9 | 37.9 | 0.0 (0.0%) | 16,870 |
| 24 Aug 2018 | INR | 38.5 | 38.75 | 37.8 | 37.9 | 37.9 | -0.05 (-0.13%) | 21,182 |
| 23 Aug 2018 | INR | 38.5 | 38.9 | 37.8 | 37.95 | 37.95 | +0.05 (+0.13%) | 11,903 |
| 21 Aug 2018 | INR | 39.8 | 39.8 | 37.9 | 37.9 | 37.9 | 0.0 (0.0%) | 10,260 |
| 20 Aug 2018 | INR | 37.6 | 39 | 36.9 | 37.9 | 37.9 | +0.4 (+1.07%) | 14,024 |
| 17 Aug 2018 | INR | 38.75 | 38.85 | 37.5 | 37.5 | 37.5 | -0.35 (-0.92%) | 12,555 |
| 16 Aug 2018 | INR | 39.8 | 39.8 | 37.5 | 37.85 | 37.85 | +0.45 (+1.20%) | 24,005 |
| 14 Aug 2018 | INR | 37.2 | 37.8 | 36.95 | 37.4 | 37.4 | +0.3 (+0.81%) | 19,517 |
| 13 Aug 2018 | INR | 36.8 | 37.2 | 35.5 | 37.1 | 37.1 | +0.5 (+1.37%) | 19,773 |
| 10 Aug 2018 | INR | 36.7 | 37.2 | 36.55 | 36.6 | 36.6 | -0.05 (-0.14%) | 17,763 |
| 9 Aug 2018 | INR | 37 | 37.25 | 36 | 36.65 | 36.65 | +1.65 (+4.71%) | 27,829 |
| 8 Aug 2018 | INR | 35.25 | 36.85 | 34 | 35 | 35 | +0.95 (+2.79%) | 14,893 |
| 7 Aug 2018 | INR | 33.75 | 34.75 | 33 | 34.05 | 34.05 | +2.7 (+8.61%) | 21,607 |
| 6 Aug 2018 | INR | 30.1 | 33 | 29.8 | 31.35 | 31.35 | +1.3 (+4.33%) | 29,623 |
| 3 Aug 2018 | INR | 30.75 | 30.8 | 29.5 | 30.05 | 30.05 | +0.3 (+1.01%) | 12,001 |
| 2 Aug 2018 | INR | 29.85 | 29.85 | 29.7 | 29.75 | 29.75 | +0.25 (+0.85%) | 11,670 |
| 1 Aug 2018 | INR | 30.1 | 30.5 | 29.1 | 29.5 | 29.5 | -0.5 (-1.67%) | 11,211 |
