| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 35 | 36.3 | 34.4 | 34.75 | 34.75 | -0.75 (-2.11%) | 13,604 |
| 14 Sep 2018 | INR | 34.05 | 36.7 | 33.65 | 35.5 | 35.5 | +2.15 (+6.45%) | 31,701 |
| 12 Sep 2018 | INR | 33.85 | 34.05 | 32.1 | 33.35 | 33.35 | -0.75 (-2.20%) | 13,105 |
| 11 Sep 2018 | INR | 35.3 | 35.3 | 33.8 | 34.1 | 34.1 | -0.45 (-1.30%) | 4,642 |
| 10 Sep 2018 | INR | 34.45 | 35.4 | 34.15 | 34.55 | 34.55 | +0.1 (+0.29%) | 9,975 |
| 7 Sep 2018 | INR | 34.3 | 34.6 | 34.25 | 34.45 | 34.45 | +0.3 (+0.88%) | 3,784 |
| 6 Sep 2018 | INR | 34.15 | 34.7 | 34 | 34.15 | 34.15 | -0.5 (-1.44%) | 9,529 |
| 5 Sep 2018 | INR | 35 | 35.3 | 34.3 | 34.65 | 34.65 | -0.5 (-1.42%) | 5,047 |
| 4 Sep 2018 | INR | 35.6 | 35.6 | 35.05 | 35.15 | 35.15 | -0.8 (-2.23%) | 7,639 |
| 3 Sep 2018 | INR | 36 | 36.3 | 35.85 | 35.95 | 35.95 | -0.1 (-0.28%) | 5,413 |
| 31 Aug 2018 | INR | 36.2 | 36.6 | 35.7 | 36.05 | 36.05 | +0.15 (+0.42%) | 7,996 |
| 30 Aug 2018 | INR | 36 | 37 | 35.7 | 35.9 | 35.9 | -0.25 (-0.69%) | 13,413 |
| 29 Aug 2018 | INR | 36.05 | 36.4 | 36.05 | 36.15 | 36.15 | +0.15 (+0.42%) | 2,367 |
| 28 Aug 2018 | INR | 36.3 | 36.7 | 35.55 | 36 | 36 | -0.1 (-0.28%) | 8,193 |
| 27 Aug 2018 | INR | 37.15 | 37.15 | 35.85 | 36.1 | 36.1 | -0.6 (-1.63%) | 11,991 |
| 24 Aug 2018 | INR | 36.95 | 37.65 | 36.5 | 36.7 | 36.7 | -0.6 (-1.61%) | 6,891 |
| 23 Aug 2018 | INR | 37.95 | 37.95 | 37.1 | 37.3 | 37.3 | -0.65 (-1.71%) | 3,668 |
| 21 Aug 2018 | INR | 37.5 | 38.9 | 37.25 | 37.95 | 37.95 | +0.55 (+1.47%) | 20,938 |
| 20 Aug 2018 | INR | 37.4 | 37.85 | 37.05 | 37.4 | 37.4 | +0.15 (+0.40%) | 8,026 |
| 17 Aug 2018 | INR | 36.75 | 37.95 | 36.75 | 37.25 | 37.25 | +0.45 (+1.22%) | 5,367 |
| 16 Aug 2018 | INR | 39 | 39 | 36.7 | 36.8 | 36.8 | -3.3 (-8.23%) | 26,879 |
| 14 Aug 2018 | INR | 40.25 | 41 | 39.65 | 40.1 | 40.1 | -0.05 (-0.12%) | 12,853 |
| 13 Aug 2018 | INR | 40 | 41.4 | 39.2 | 40.15 | 40.15 | -0.3 (-0.74%) | 14,315 |
| 10 Aug 2018 | INR | 40.6 | 40.8 | 40.2 | 40.45 | 40.45 | -0.45 (-1.10%) | 8,573 |
| 9 Aug 2018 | INR | 41.7 | 41.9 | 40.55 | 40.9 | 40.9 | -0.55 (-1.33%) | 7,577 |
| 8 Aug 2018 | INR | 42.8 | 42.85 | 41 | 41.45 | 41.45 | -1.7 (-3.94%) | 21,335 |
| 7 Aug 2018 | INR | 39.5 | 44.1 | 39.5 | 43.15 | 43.15 | +3.75 (+9.52%) | 73,972 |
| 6 Aug 2018 | INR | 38.95 | 39.7 | 38.95 | 39.4 | 39.4 | +0.5 (+1.29%) | 7,606 |
| 3 Aug 2018 | INR | 38.75 | 40.15 | 38.75 | 38.9 | 38.9 | +0.95 (+2.50%) | 19,195 |
| 2 Aug 2018 | INR | 38.05 | 38.95 | 37.65 | 37.95 | 37.95 | -0.25 (-0.65%) | 13,485 |
