| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 29.8 | 30.85 | 29.75 | 30.1 | 30.1 | -0.7 (-2.27%) | 1,292 |
| 11 Sep 2018 | INR | 31.85 | 31.85 | 29 | 30.8 | 30.8 | +0.25 (+0.82%) | 2,725 |
| 10 Sep 2018 | INR | 32.5 | 32.5 | 29.05 | 30.55 | 30.55 | -0.9 (-2.86%) | 4,572 |
| 7 Sep 2018 | INR | 31.5 | 32.75 | 28 | 31.45 | 31.45 | +1.65 (+5.54%) | 8,150 |
| 6 Sep 2018 | INR | 31.6 | 31.6 | 28.8 | 29.8 | 29.8 | -1.45 (-4.64%) | 2,952 |
| 5 Sep 2018 | INR | 31.45 | 31.5 | 29.35 | 31.25 | 31.25 | +0.1 (+0.32%) | 1,215 |
| 4 Sep 2018 | INR | 32 | 32 | 29.25 | 31.15 | 31.15 | -1.1 (-3.41%) | 2,978 |
| 3 Sep 2018 | INR | 35 | 35 | 31.35 | 32.25 | 32.25 | -0.25 (-0.77%) | 2,300 |
| 31 Aug 2018 | INR | 33.2 | 33.2 | 30.3 | 32.5 | 32.5 | +0.95 (+3.01%) | 7,314 |
| 30 Aug 2018 | INR | 30.25 | 32.9 | 29.8 | 31.55 | 31.55 | +1.45 (+4.82%) | 9,405 |
| 29 Aug 2018 | INR | 28.55 | 31.95 | 28.55 | 30.1 | 30.1 | -0.8 (-2.59%) | 8,930 |
| 28 Aug 2018 | INR | 32.4 | 32.4 | 29.55 | 30.9 | 30.9 | +0.05 (+0.16%) | 4,538 |
| 27 Aug 2018 | INR | 33.5 | 33.95 | 30.85 | 30.85 | 30.85 | -1.95 (-5.95%) | 3,093 |
| 24 Aug 2018 | INR | 30.45 | 33.4 | 29.5 | 32.8 | 32.8 | +2.4 (+7.89%) | 14,789 |
| 23 Aug 2018 | INR | 31.4 | 31.4 | 27.15 | 30.4 | 30.4 | +0.8 (+2.70%) | 28,164 |
| 21 Aug 2018 | INR | 32.15 | 32.15 | 29.2 | 29.6 | 29.6 | -2.75 (-8.50%) | 7,194 |
| 20 Aug 2018 | INR | 30.4 | 33.75 | 30.4 | 32.35 | 32.35 | +0.75 (+2.37%) | 1,615 |
| 17 Aug 2018 | INR | 29.8 | 33 | 28.8 | 31.6 | 31.6 | -0.15 (-0.47%) | 8,125 |
| 16 Aug 2018 | INR | 29 | 33.5 | 28 | 31.75 | 31.75 | +0.65 (+2.09%) | 9,394 |
| 14 Aug 2018 | INR | 32 | 32 | 31.05 | 31.1 | 31.1 | +0.15 (+0.48%) | 5,551 |
| 13 Aug 2018 | INR | 32 | 32 | 30.45 | 30.95 | 30.95 | +0.05 (+0.16%) | 1,021 |
| 10 Aug 2018 | INR | 32.2 | 32.2 | 28.25 | 30.9 | 30.9 | -0.2 (-0.64%) | 3,524 |
| 9 Aug 2018 | INR | 32.25 | 32.25 | 29.25 | 31.1 | 31.1 | +0.1 (+0.32%) | 1,246 |
| 8 Aug 2018 | INR | 31.4 | 31.4 | 29.5 | 31 | 31 | +0.15 (+0.49%) | 3,726 |
| 7 Aug 2018 | INR | 29.65 | 31.45 | 29.65 | 30.85 | 30.85 | +0.35 (+1.15%) | 1,120 |
| 6 Aug 2018 | INR | 30.9 | 31 | 29.45 | 30.5 | 30.5 | -0.4 (-1.29%) | 2,155 |
| 3 Aug 2018 | INR | 31.5 | 31.5 | 29.55 | 30.9 | 30.9 | 0.0 (0.0%) | 1,735 |
| 2 Aug 2018 | INR | 30.7 | 31.7 | 29.35 | 30.9 | 30.9 | +0.65 (+2.15%) | 5,950 |
| 1 Aug 2018 | INR | 29.75 | 30.75 | 29.65 | 30.25 | 30.25 | -0.5 (-1.63%) | 2,362 |
| 31 Jul 2018 | INR | 32 | 32 | 30.1 | 30.75 | 30.75 | -0.15 (-0.49%) | 903 |
