| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 41.9 | 43.2 | 41.35 | 42.1 | 42.1 | +0.1 (+0.24%) | 5,472 |
| 12 Sep 2018 | INR | 42.1 | 42.65 | 41.6 | 42 | 42 | -0.55 (-1.29%) | 4,835 |
| 11 Sep 2018 | INR | 42.75 | 43.25 | 42.45 | 42.55 | 42.55 | -0.5 (-1.16%) | 14,540 |
| 10 Sep 2018 | INR | 44.45 | 44.45 | 42.8 | 43.05 | 43.05 | -0.9 (-2.05%) | 4,356 |
| 7 Sep 2018 | INR | 42.5 | 44.45 | 41.7 | 43.95 | 43.95 | +1.95 (+4.64%) | 6,519 |
| 6 Sep 2018 | INR | 42.35 | 42.75 | 41.55 | 42 | 42 | -0.1 (-0.24%) | 4,028 |
| 5 Sep 2018 | INR | 42.15 | 42.25 | 41 | 42.1 | 42.1 | -0.05 (-0.12%) | 12,832 |
| 4 Sep 2018 | INR | 46.8 | 46.8 | 41.95 | 42.15 | 42.15 | -1.15 (-2.66%) | 6,007 |
| 3 Sep 2018 | INR | 44.15 | 44.5 | 42.3 | 43.3 | 43.3 | -0.5 (-1.14%) | 5,580 |
| 31 Aug 2018 | INR | 43.75 | 44.05 | 42.65 | 43.8 | 43.8 | -0.25 (-0.57%) | 6,010 |
| 30 Aug 2018 | INR | 43.8 | 44.5 | 43.6 | 44.05 | 44.05 | +0.45 (+1.03%) | 4,733 |
| 29 Aug 2018 | INR | 44 | 44.6 | 43 | 43.6 | 43.6 | +0.15 (+0.35%) | 7,605 |
| 28 Aug 2018 | INR | 43.25 | 44 | 42 | 43.45 | 43.45 | +0.2 (+0.46%) | 8,576 |
| 27 Aug 2018 | INR | 42.8 | 45.05 | 41.15 | 43.25 | 43.25 | +0.15 (+0.35%) | 7,636 |
| 24 Aug 2018 | INR | 44 | 45.1 | 40.5 | 43.1 | 43.1 | -1.8 (-4.01%) | 13,470 |
| 23 Aug 2018 | INR | 46 | 46.95 | 44.75 | 44.9 | 44.9 | -0.55 (-1.21%) | 8,045 |
| 21 Aug 2018 | INR | 46.5 | 47.55 | 45.1 | 45.45 | 45.45 | -0.45 (-0.98%) | 7,980 |
| 20 Aug 2018 | INR | 48.05 | 48.75 | 44.8 | 45.9 | 45.9 | -1.95 (-4.08%) | 12,596 |
| 17 Aug 2018 | INR | 50.9 | 50.9 | 47.05 | 47.85 | 47.85 | -1.6 (-3.24%) | 35,524 |
| 16 Aug 2018 | INR | 51.1 | 52.75 | 48.55 | 49.45 | 49.45 | -0.6 (-1.20%) | 46,242 |
| 14 Aug 2018 | INR | 45.85 | 50.95 | 45.85 | 50.05 | 50.05 | +3.65 (+7.87%) | 19,081 |
| 13 Aug 2018 | INR | 47.95 | 48.05 | 44.2 | 46.4 | 46.4 | -2.5 (-5.11%) | 20,799 |
| 10 Aug 2018 | INR | 50.8 | 52.7 | 47.7 | 48.9 | 48.9 | -1.65 (-3.26%) | 40,020 |
| 9 Aug 2018 | INR | 53.5 | 54.4 | 50 | 50.55 | 50.55 | -2.65 (-4.98%) | 12,107 |
| 8 Aug 2018 | INR | 53.35 | 54.8 | 52.3 | 53.2 | 53.2 | +2.95 (+5.87%) | 43,908 |
| 7 Aug 2018 | INR | 49.4 | 50.25 | 47 | 50.25 | 50.25 | +4.55 (+9.96%) | 94,265 |
| 6 Aug 2018 | INR | 43.45 | 45.7 | 41.7 | 45.7 | 45.7 | +2.15 (+4.94%) | 13,012 |
| 3 Aug 2018 | INR | 45.95 | 46.1 | 43 | 43.55 | 43.55 | -1.6 (-3.54%) | 7,710 |
| 2 Aug 2018 | INR | 45 | 46.4 | 44.5 | 45.15 | 45.15 | +0.95 (+2.15%) | 19,238 |
| 1 Aug 2018 | INR | 43.4 | 44.2 | 41.5 | 44.2 | 44.2 | +2.1 (+4.99%) | 14,140 |
