| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | INR | 55.65 | 56.8 | 52.25 | 53.05 | 53.05 | -2.15 (-3.89%) | 1,199 |
| 10 Sep 2018 | INR | 57.65 | 57.65 | 53.65 | 55.2 | 55.2 | -1.1 (-1.95%) | 3,370 |
| 7 Sep 2018 | INR | 54 | 56.3 | 54 | 56.3 | 56.3 | +0.7 (+1.26%) | 384 |
| 6 Sep 2018 | INR | 56.45 | 56.7 | 53.1 | 55.6 | 55.6 | +4.05 (+7.86%) | 3,719 |
| 5 Sep 2018 | INR | 52.25 | 53.25 | 51.5 | 51.55 | 51.55 | -2 (-3.73%) | 1,142 |
| 4 Sep 2018 | INR | 53.55 | 54.8 | 53.45 | 53.55 | 53.55 | -2.2 (-3.95%) | 1,023 |
| 3 Sep 2018 | INR | 55.6 | 55.75 | 54.5 | 55.75 | 55.75 | -1.25 (-2.19%) | 201 |
| 31 Aug 2018 | INR | 55.05 | 57 | 55.05 | 57 | 57 | 0.0 (0.0%) | 468 |
| 30 Aug 2018 | INR | 57.45 | 57.45 | 57 | 57 | 57 | +0.05 (+0.09%) | 110 |
| 29 Aug 2018 | INR | 57.6 | 57.9 | 55.4 | 56.95 | 56.95 | +0.9 (+1.61%) | 3,294 |
| 28 Aug 2018 | INR | 56.1 | 57.7 | 55.25 | 56.05 | 56.05 | -1.95 (-3.36%) | 973 |
| 27 Aug 2018 | INR | 57.3 | 58 | 57.3 | 58 | 58 | +2.3 (+4.13%) | 12 |
| 24 Aug 2018 | INR | 55.7 | 56.9 | 52 | 55.7 | 55.7 | 0.0 (0.0%) | 1,593 |
| 23 Aug 2018 | INR | 55.5 | 57.95 | 52.75 | 55.7 | 55.7 | -0.25 (-0.45%) | 2,387 |
| 21 Aug 2018 | INR | 56.55 | 58 | 55.8 | 55.95 | 55.95 | -1.15 (-2.01%) | 1,201 |
| 20 Aug 2018 | INR | 57.4 | 57.9 | 56.85 | 57.1 | 57.1 | +0.5 (+0.88%) | 690 |
| 17 Aug 2018 | INR | 57.4 | 59 | 56.15 | 56.6 | 56.6 | -2.35 (-3.99%) | 930 |
| 16 Aug 2018 | INR | 57.1 | 59.55 | 55.15 | 58.95 | 58.95 | +0.2 (+0.34%) | 4,971 |
| 14 Aug 2018 | INR | 60 | 60.55 | 58 | 58.75 | 58.75 | -0.1 (-0.17%) | 1,001 |
| 13 Aug 2018 | INR | 60.7 | 64.95 | 58.1 | 58.85 | 58.85 | -1.7 (-2.81%) | 4,916 |
| 10 Aug 2018 | INR | 60.9 | 62 | 59.05 | 60.55 | 60.55 | +0.5 (+0.83%) | 2,084 |
| 9 Aug 2018 | INR | 63.5 | 64 | 60 | 60.05 | 60.05 | -4.4 (-6.83%) | 1,354 |
| 8 Aug 2018 | INR | 64.25 | 66.9 | 63.35 | 64.45 | 64.45 | -2.6 (-3.88%) | 9,627 |
| 7 Aug 2018 | INR | 69.5 | 69.5 | 66.3 | 67.05 | 67.05 | -1.65 (-2.40%) | 3,423 |
| 6 Aug 2018 | INR | 68 | 72 | 67.45 | 68.7 | 68.7 | +1.75 (+2.61%) | 11,428 |
| 3 Aug 2018 | INR | 68.5 | 69.65 | 65.05 | 66.95 | 66.95 | -0.05 (-0.07%) | 11,277 |
| 2 Aug 2018 | INR | 68.7 | 68.7 | 64.8 | 67 | 67 | +1.2 (+1.82%) | 12,661 |
| 1 Aug 2018 | INR | 64 | 66.85 | 63.05 | 65.8 | 65.8 | +3.6 (+5.79%) | 9,269 |
| 31 Jul 2018 | INR | 61.35 | 63.5 | 60.2 | 62.2 | 62.2 | +2.05 (+3.41%) | 19,113 |
| 30 Jul 2018 | INR | 62.4 | 63.9 | 57 | 60.15 | 60.15 | -1.75 (-2.83%) | 11,856 |
