| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 58.35 | 59.3 | 58.35 | 58.8 | 58.8 | +0.85 (+1.47%) | 75,239 |
| 12 Sep 2018 | INR | 58.65 | 58.7 | 57.15 | 57.95 | 57.95 | -0.6 (-1.02%) | 107,955 |
| 11 Sep 2018 | INR | 59.7 | 60.55 | 58.25 | 58.55 | 58.55 | -0.05 (-0.09%) | 253,427 |
| 10 Sep 2018 | INR | 59.9 | 60 | 58.4 | 58.6 | 58.6 | -1.2 (-2.01%) | 116,912 |
| 7 Sep 2018 | INR | 59.5 | 60.75 | 58.85 | 59.8 | 59.8 | +0.7 (+1.18%) | 238,376 |
| 6 Sep 2018 | INR | 60.4 | 60.4 | 58.65 | 59.1 | 59.1 | -0.4 (-0.67%) | 168,290 |
| 5 Sep 2018 | INR | 60.3 | 60.45 | 58.7 | 59.5 | 59.5 | -1.35 (-2.22%) | 167,654 |
| 4 Sep 2018 | INR | 62.65 | 62.65 | 60.4 | 60.85 | 60.85 | -1.9 (-3.03%) | 145,755 |
| 3 Sep 2018 | INR | 63.1 | 63.7 | 62.4 | 62.75 | 62.75 | -0.15 (-0.24%) | 234,543 |
| 31 Aug 2018 | INR | 63.5 | 64 | 62.45 | 62.9 | 62.9 | -0.5 (-0.79%) | 202,214 |
| 30 Aug 2018 | INR | 62 | 67 | 62 | 63.4 | 63.4 | +2.3 (+3.76%) | 672,950 |
| 29 Aug 2018 | INR | 60.8 | 62.15 | 60.8 | 61.1 | 61.1 | +0.4 (+0.66%) | 345,603 |
| 28 Aug 2018 | INR | 61.35 | 61.7 | 60.25 | 60.7 | 60.7 | -0.05 (-0.08%) | 200,636 |
| 27 Aug 2018 | INR | 60.05 | 61.6 | 60.05 | 60.75 | 60.75 | +0.9 (+1.50%) | 274,794 |
| 24 Aug 2018 | INR | 60.3 | 60.5 | 59.15 | 59.85 | 59.85 | -0.75 (-1.24%) | 179,380 |
| 23 Aug 2018 | INR | 60.65 | 61.6 | 60.2 | 60.6 | 60.6 | -0.95 (-1.54%) | 153,982 |
| 21 Aug 2018 | INR | 62.1 | 62.4 | 61.35 | 61.55 | 61.55 | -0.55 (-0.89%) | 157,029 |
| 20 Aug 2018 | INR | 61.2 | 62.45 | 60.9 | 62.1 | 62.1 | +1.2 (+1.97%) | 225,459 |
| 17 Aug 2018 | INR | 61.05 | 61.6 | 60.7 | 60.9 | 60.9 | +0.5 (+0.83%) | 129,932 |
| 16 Aug 2018 | INR | 61.15 | 61.15 | 60.05 | 60.4 | 60.4 | -1.1 (-1.79%) | 201,021 |
| 14 Aug 2018 | INR | 62.9 | 63.25 | 61.15 | 61.5 | 61.5 | -1.3 (-2.07%) | 218,753 |
| 13 Aug 2018 | INR | 64.05 | 64.05 | 62.2 | 62.8 | 62.8 | -1.85 (-2.86%) | 172,482 |
| 10 Aug 2018 | INR | 65.6 | 68.05 | 64.25 | 64.65 | 64.65 | +0.8 (+1.25%) | 475,128 |
| 9 Aug 2018 | INR | 63.1 | 64.45 | 63.1 | 63.85 | 63.85 | +0.95 (+1.51%) | 299,295 |
| 8 Aug 2018 | INR | 63 | 64 | 62.55 | 62.9 | 62.9 | -0.35 (-0.55%) | 259,463 |
| 7 Aug 2018 | INR | 63.9 | 64.85 | 62.65 | 63.25 | 63.25 | -0.55 (-0.86%) | 313,958 |
| 6 Aug 2018 | INR | 64.5 | 64.65 | 63 | 63.8 | 63.8 | 0.0 (0.0%) | 203,741 |
| 3 Aug 2018 | INR | 65.05 | 66.35 | 63.25 | 63.8 | 63.8 | -1.05 (-1.62%) | 382,731 |
| 2 Aug 2018 | INR | 65.45 | 67.5 | 64.25 | 64.85 | 64.85 | -0.05 (-0.08%) | 674,912 |
| 1 Aug 2018 | INR | 60.7 | 67.4 | 60.7 | 64.9 | 64.9 | +4.8 (+7.99%) | 1,575,386 |
