| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 40.8 | 41.95 | 40.75 | 41.55 | 41.55 | +0.5 (+1.22%) | 4,080 |
| 12 Sep 2018 | INR | 41.85 | 42.1 | 40.55 | 41.05 | 41.05 | -0.4 (-0.97%) | 9,160 |
| 11 Sep 2018 | INR | 42.6 | 42.75 | 41.3 | 41.45 | 41.45 | -0.15 (-0.36%) | 7,095 |
| 10 Sep 2018 | INR | 42.35 | 44 | 41 | 41.6 | 41.6 | -0.75 (-1.77%) | 25,394 |
| 7 Sep 2018 | INR | 43.8 | 44.75 | 42.15 | 42.35 | 42.35 | -0.45 (-1.05%) | 20,712 |
| 6 Sep 2018 | INR | 41.1 | 42.8 | 40.7 | 42.8 | 42.8 | +2 (+4.90%) | 49,948 |
| 5 Sep 2018 | INR | 41.65 | 42.1 | 40.15 | 40.8 | 40.8 | -1.3 (-3.09%) | 7,765 |
| 4 Sep 2018 | INR | 43.4 | 43.4 | 41 | 42.1 | 42.1 | -0.5 (-1.17%) | 6,329 |
| 3 Sep 2018 | INR | 43.8 | 43.8 | 42.25 | 42.6 | 42.6 | +0.85 (+2.04%) | 113,917 |
| 31 Aug 2018 | INR | 44.4 | 44.4 | 41.45 | 41.75 | 41.75 | -1 (-2.34%) | 8,534 |
| 30 Aug 2018 | INR | 44.7 | 44.7 | 42.2 | 42.75 | 42.75 | -0.25 (-0.58%) | 20,816 |
| 29 Aug 2018 | INR | 44.2 | 44.2 | 42.25 | 43 | 43 | +0.1 (+0.23%) | 11,866 |
| 28 Aug 2018 | INR | 44.1 | 44.1 | 42.2 | 42.9 | 42.9 | -0.65 (-1.49%) | 3,528 |
| 27 Aug 2018 | INR | 43.95 | 44.2 | 43 | 43.55 | 43.55 | +0.8 (+1.87%) | 8,148 |
| 24 Aug 2018 | INR | 44.6 | 44.6 | 41.25 | 42.75 | 42.75 | -0.65 (-1.50%) | 175,879 |
| 23 Aug 2018 | INR | 45.9 | 45.9 | 43 | 43.4 | 43.4 | -0.5 (-1.14%) | 128,752 |
| 21 Aug 2018 | INR | 42.45 | 44.5 | 42.45 | 43.9 | 43.9 | +1.5 (+3.54%) | 21,128 |
| 20 Aug 2018 | INR | 44.45 | 44.45 | 40.3 | 42.4 | 42.4 | 0.0 (0.0%) | 63,918 |
| 17 Aug 2018 | INR | 40 | 43.3 | 40 | 42.4 | 42.4 | +1.15 (+2.79%) | 71,341 |
| 16 Aug 2018 | INR | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | -2.15 (-4.95%) | 14,005 |
| 14 Aug 2018 | INR | 44.2 | 44.95 | 43 | 43.4 | 43.4 | -1.8 (-3.98%) | 5,469 |
| 13 Aug 2018 | INR | 45.85 | 45.9 | 45.05 | 45.2 | 45.2 | -1.95 (-4.14%) | 5,323 |
| 10 Aug 2018 | INR | 49.45 | 49.55 | 47.15 | 47.15 | 47.15 | -2.45 (-4.94%) | 21,042 |
| 9 Aug 2018 | INR | 50.55 | 51.6 | 49 | 49.6 | 49.6 | -0.9 (-1.78%) | 14,229 |
| 8 Aug 2018 | INR | 51.65 | 53.35 | 49.8 | 50.5 | 50.5 | -1.9 (-3.63%) | 23,359 |
| 7 Aug 2018 | INR | 53.6 | 53.6 | 51.75 | 52.4 | 52.4 | +1.35 (+2.64%) | 103,444 |
| 6 Aug 2018 | INR | 50.9 | 51.05 | 50.9 | 51.05 | 51.05 | +2.4 (+4.93%) | 1,783 |
| 3 Aug 2018 | INR | 49.2 | 49.2 | 45.15 | 48.65 | 48.65 | +1.75 (+3.73%) | 198,261 |
| 2 Aug 2018 | INR | 46.9 | 46.9 | 46.9 | 46.9 | 46.9 | +2.2 (+4.92%) | 7,191 |
| 1 Aug 2018 | INR | 44.7 | 44.7 | 44.7 | 44.7 | 44.7 | +2.1 (+4.93%) | 8,685 |
