| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 37.3 | 37.5 | 36.25 | 36.55 | 36.55 | +0.5 (+1.39%) | 43,336 |
| 12 Sep 2018 | INR | 35.95 | 37.75 | 35.1 | 36.05 | 36.05 | -0.65 (-1.77%) | 47,651 |
| 11 Sep 2018 | INR | 36.15 | 37.5 | 36.05 | 36.7 | 36.7 | +0.1 (+0.27%) | 35,428 |
| 10 Sep 2018 | INR | 38.25 | 38.65 | 36.45 | 36.6 | 36.6 | -1.15 (-3.05%) | 18,787 |
| 7 Sep 2018 | INR | 37.05 | 38.9 | 36.75 | 37.75 | 37.75 | +0.65 (+1.75%) | 31,416 |
| 6 Sep 2018 | INR | 37 | 38.55 | 36.6 | 37.1 | 37.1 | 0.0 (0.0%) | 13,309 |
| 5 Sep 2018 | INR | 37.4 | 38 | 36.55 | 37.1 | 37.1 | -0.8 (-2.11%) | 16,073 |
| 4 Sep 2018 | INR | 39.45 | 39.45 | 37.1 | 37.9 | 37.9 | -0.85 (-2.19%) | 3,795 |
| 3 Sep 2018 | INR | 38.95 | 39.9 | 38.3 | 38.75 | 38.75 | -0.15 (-0.39%) | 11,024 |
| 31 Aug 2018 | INR | 38.05 | 40.35 | 37.25 | 38.9 | 38.9 | +0.1 (+0.26%) | 14,449 |
| 30 Aug 2018 | INR | 38.6 | 39.5 | 38.1 | 38.8 | 38.8 | -0.45 (-1.15%) | 15,476 |
| 29 Aug 2018 | INR | 36.7 | 39.95 | 36.05 | 39.25 | 39.25 | +2.7 (+7.39%) | 25,340 |
| 28 Aug 2018 | INR | 38 | 38.3 | 36.05 | 36.55 | 36.55 | -1.7 (-4.44%) | 21,877 |
| 27 Aug 2018 | INR | 39.85 | 40.55 | 38 | 38.25 | 38.25 | -1.6 (-4.02%) | 35,069 |
| 24 Aug 2018 | INR | 40 | 41.1 | 39.75 | 39.85 | 39.85 | -0.3 (-0.75%) | 29,049 |
| 23 Aug 2018 | INR | 40.3 | 40.8 | 40 | 40.15 | 40.15 | -0.65 (-1.59%) | 69,058 |
| 21 Aug 2018 | INR | 40.5 | 41.5 | 40.15 | 40.8 | 40.8 | +0.25 (+0.62%) | 27,128 |
| 20 Aug 2018 | INR | 41.15 | 41.75 | 40.25 | 40.55 | 40.55 | -0.4 (-0.98%) | 46,659 |
| 17 Aug 2018 | INR | 40.05 | 41.45 | 40.05 | 40.95 | 40.95 | +0.35 (+0.86%) | 50,575 |
| 16 Aug 2018 | INR | 41 | 42.45 | 40 | 40.6 | 40.6 | -0.45 (-1.10%) | 90,493 |
| 14 Aug 2018 | INR | 41 | 42.8 | 40.8 | 41.05 | 41.05 | -0.35 (-0.85%) | 24,737 |
| 13 Aug 2018 | INR | 42.15 | 42.7 | 40.9 | 41.4 | 41.4 | -0.9 (-2.13%) | 15,995 |
| 10 Aug 2018 | INR | 42.2 | 43.75 | 40.75 | 42.3 | 42.3 | +0.05 (+0.12%) | 12,825 |
| 9 Aug 2018 | INR | 43.1 | 44 | 41.8 | 42.25 | 42.25 | -1.05 (-2.42%) | 24,287 |
| 8 Aug 2018 | INR | 43.45 | 44.6 | 43.1 | 43.3 | 43.3 | -0.1 (-0.23%) | 35,952 |
| 7 Aug 2018 | INR | 43.05 | 44.4 | 43 | 43.4 | 43.4 | -0.05 (-0.12%) | 8,676 |
| 6 Aug 2018 | INR | 43.75 | 44.3 | 43.05 | 43.45 | 43.45 | -0.35 (-0.80%) | 9,635 |
| 3 Aug 2018 | INR | 43.05 | 44.8 | 43 | 43.8 | 43.8 | +0.05 (+0.11%) | 12,144 |
| 2 Aug 2018 | INR | 43.3 | 44.5 | 43.2 | 43.75 | 43.75 | 0.0 (0.0%) | 8,895 |
| 1 Aug 2018 | INR | 43.05 | 45.15 | 43 | 43.75 | 43.75 | +0.4 (+0.92%) | 17,341 |
