| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 45.2 | 46.6 | 43.8 | 43.9 | 43.9 | -0.55 (-1.24%) | 81,993 |
| 12 Sep 2018 | INR | 44.4 | 45.2 | 43 | 44.45 | 44.45 | +0.45 (+1.02%) | 41,823 |
| 11 Sep 2018 | INR | 45.45 | 46.8 | 43.5 | 44 | 44 | -1.35 (-2.98%) | 50,245 |
| 10 Sep 2018 | INR | 44.15 | 45.75 | 43.85 | 45.35 | 45.35 | +2.45 (+5.71%) | 37,769 |
| 7 Sep 2018 | INR | 43.3 | 43.45 | 42.05 | 42.9 | 42.9 | -0.65 (-1.49%) | 54,826 |
| 6 Sep 2018 | INR | 43.65 | 43.9 | 43.25 | 43.55 | 43.55 | +0.3 (+0.69%) | 7,249 |
| 5 Sep 2018 | INR | 44 | 44.05 | 43 | 43.25 | 43.25 | -0.8 (-1.82%) | 39,558 |
| 4 Sep 2018 | INR | 45.35 | 45.4 | 44 | 44.05 | 44.05 | -1.1 (-2.44%) | 16,773 |
| 3 Sep 2018 | INR | 45.3 | 45.75 | 45 | 45.15 | 45.15 | +0.45 (+1.01%) | 25,251 |
| 31 Aug 2018 | INR | 44.6 | 45.1 | 44.15 | 44.7 | 44.7 | +0.5 (+1.13%) | 22,101 |
| 30 Aug 2018 | INR | 43.95 | 45 | 43.75 | 44.2 | 44.2 | +0.4 (+0.91%) | 18,684 |
| 29 Aug 2018 | INR | 44.2 | 44.75 | 43.7 | 43.8 | 43.8 | -0.35 (-0.79%) | 34,115 |
| 28 Aug 2018 | INR | 45.5 | 45.7 | 44 | 44.15 | 44.15 | -1.3 (-2.86%) | 46,263 |
| 27 Aug 2018 | INR | 45.75 | 46.35 | 45.35 | 45.45 | 45.45 | -0.25 (-0.55%) | 27,375 |
| 24 Aug 2018 | INR | 47.8 | 47.8 | 45.5 | 45.7 | 45.7 | -1.35 (-2.87%) | 33,792 |
| 23 Aug 2018 | INR | 47 | 48.5 | 46.8 | 47.05 | 47.05 | +1.65 (+3.63%) | 70,396 |
| 21 Aug 2018 | INR | 45.8 | 46.2 | 45.3 | 45.4 | 45.4 | -0.2 (-0.44%) | 22,911 |
| 20 Aug 2018 | INR | 46.5 | 46.5 | 45.5 | 45.6 | 45.6 | -0.6 (-1.30%) | 16,676 |
| 17 Aug 2018 | INR | 46.7 | 47.25 | 46.1 | 46.2 | 46.2 | +0.6 (+1.32%) | 14,361 |
| 16 Aug 2018 | INR | 47 | 47 | 45.25 | 45.6 | 45.6 | -1.9 (-4%) | 47,210 |
| 14 Aug 2018 | INR | 46.5 | 47.75 | 46.45 | 47.5 | 47.5 | +0.65 (+1.39%) | 18,676 |
| 13 Aug 2018 | INR | 47.15 | 47.65 | 46.75 | 46.85 | 46.85 | -1 (-2.09%) | 23,910 |
| 10 Aug 2018 | INR | 48.85 | 49.25 | 47.5 | 47.85 | 47.85 | -1.15 (-2.35%) | 37,886 |
| 9 Aug 2018 | INR | 48.2 | 50 | 47.6 | 49 | 49 | +1.05 (+2.19%) | 31,068 |
| 8 Aug 2018 | INR | 48.95 | 49.8 | 47.7 | 47.95 | 47.95 | -0.45 (-0.93%) | 37,944 |
| 7 Aug 2018 | INR | 48.45 | 49.4 | 48.05 | 48.4 | 48.4 | -0.05 (-0.10%) | 36,660 |
| 6 Aug 2018 | INR | 48.05 | 48.6 | 48.05 | 48.45 | 48.45 | +0.4 (+0.83%) | 17,628 |
| 3 Aug 2018 | INR | 48.6 | 48.6 | 48 | 48.05 | 48.05 | +0.15 (+0.31%) | 23,727 |
| 2 Aug 2018 | INR | 49.15 | 49.15 | 47.55 | 47.9 | 47.9 | -1.4 (-2.84%) | 40,148 |
| 1 Aug 2018 | INR | 49.15 | 50 | 48.8 | 49.3 | 49.3 | 0.0 (0.0%) | 30,781 |
