| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 54.7 | 56.15 | 54.25 | 54.75 | 54.75 | +0.5 (+0.92%) | 14,639 |
| 12 Sep 2018 | INR | 54.25 | 55.5 | 54 | 54.25 | 54.25 | +0.75 (+1.40%) | 14,933 |
| 11 Sep 2018 | INR | 53.7 | 54 | 53.5 | 53.5 | 53.5 | -0.2 (-0.37%) | 7,623 |
| 10 Sep 2018 | INR | 53.5 | 54.6 | 53.05 | 53.7 | 53.7 | +0.7 (+1.32%) | 9,288 |
| 7 Sep 2018 | INR | 53 | 54.45 | 52.7 | 53 | 53 | 0.0 (0.0%) | 25,578 |
| 6 Sep 2018 | INR | 52 | 54.15 | 52 | 53 | 53 | +1.3 (+2.51%) | 12,938 |
| 5 Sep 2018 | INR | 51.15 | 52.6 | 50.7 | 51.7 | 51.7 | +0.8 (+1.57%) | 4,019 |
| 4 Sep 2018 | INR | 52 | 52 | 50.55 | 50.9 | 50.9 | -0.2 (-0.39%) | 6,520 |
| 3 Sep 2018 | INR | 52.9 | 52.9 | 50.55 | 51.1 | 51.1 | -0.3 (-0.58%) | 11,875 |
| 31 Aug 2018 | INR | 52.6 | 54 | 51 | 51.4 | 51.4 | -0.3 (-0.58%) | 10,571 |
| 30 Aug 2018 | INR | 52 | 53.45 | 51.55 | 51.7 | 51.7 | +0.2 (+0.39%) | 4,843 |
| 29 Aug 2018 | INR | 53 | 54.1 | 51.3 | 51.5 | 51.5 | -1 (-1.90%) | 15,666 |
| 28 Aug 2018 | INR | 50.9 | 57.65 | 50.9 | 52.5 | 52.5 | +2.35 (+4.69%) | 55,208 |
| 27 Aug 2018 | INR | 51.5 | 51.9 | 49.55 | 50.15 | 50.15 | -0.6 (-1.18%) | 10,032 |
| 24 Aug 2018 | INR | 50.3 | 52.05 | 49.3 | 50.75 | 50.75 | +0.4 (+0.79%) | 15,126 |
| 23 Aug 2018 | INR | 50.4 | 50.7 | 49.85 | 50.35 | 50.35 | -0.05 (-0.10%) | 14,722 |
| 21 Aug 2018 | INR | 50.55 | 51.05 | 49.65 | 50.4 | 50.4 | -0.3 (-0.59%) | 6,700 |
| 20 Aug 2018 | INR | 49.9 | 51.95 | 49.75 | 50.7 | 50.7 | +1 (+2.01%) | 12,576 |
| 17 Aug 2018 | INR | 50.5 | 51 | 49.4 | 49.7 | 49.7 | -0.65 (-1.29%) | 5,890 |
| 16 Aug 2018 | INR | 51.55 | 52.5 | 50.15 | 50.35 | 50.35 | -1.2 (-2.33%) | 8,663 |
| 14 Aug 2018 | INR | 51.05 | 54 | 51.05 | 51.55 | 51.55 | +0.25 (+0.49%) | 10,368 |
| 13 Aug 2018 | INR | 51.1 | 53.25 | 50.9 | 51.3 | 51.3 | +0.4 (+0.79%) | 13,413 |
| 10 Aug 2018 | INR | 50.5 | 53 | 50.5 | 50.9 | 50.9 | +0.6 (+1.19%) | 12,013 |
| 9 Aug 2018 | INR | 54 | 56.7 | 49.45 | 50.3 | 50.3 | -4.55 (-8.30%) | 30,257 |
| 8 Aug 2018 | INR | 47.8 | 57.2 | 47.8 | 54.85 | 54.85 | +7.15 (+14.99%) | 86,480 |
| 7 Aug 2018 | INR | 47.6 | 49.7 | 46.75 | 47.7 | 47.7 | +0.2 (+0.42%) | 7,074 |
| 6 Aug 2018 | INR | 45 | 48 | 44.1 | 47.5 | 47.5 | +2.8 (+6.26%) | 24,195 |
| 3 Aug 2018 | INR | 44.5 | 45.3 | 44.1 | 44.7 | 44.7 | 0.0 (0.0%) | 6,226 |
| 2 Aug 2018 | INR | 44.5 | 45.25 | 44.2 | 44.7 | 44.7 | +0.65 (+1.48%) | 13,268 |
| 1 Aug 2018 | INR | 44.6 | 44.75 | 43.5 | 44.05 | 44.05 | +0.05 (+0.11%) | 8,578 |
