| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 46.45 | 49.45 | 46.35 | 46.85 | 46.85 | +2.15 (+4.81%) | 294,782 |
| 12 Sep 2018 | INR | 44.35 | 45.5 | 44.05 | 44.7 | 44.7 | +0.35 (+0.79%) | 31,854 |
| 11 Sep 2018 | INR | 46.4 | 46.4 | 44 | 44.35 | 44.35 | -0.9 (-1.99%) | 66,243 |
| 10 Sep 2018 | INR | 45.3 | 46 | 45.15 | 45.25 | 45.25 | -0.8 (-1.74%) | 23,002 |
| 7 Sep 2018 | INR | 45.5 | 46.95 | 45.4 | 46.05 | 46.05 | +0.7 (+1.54%) | 54,640 |
| 6 Sep 2018 | INR | 45.8 | 45.9 | 45.2 | 45.35 | 45.35 | +0.15 (+0.33%) | 17,845 |
| 5 Sep 2018 | INR | 46 | 46.35 | 44.55 | 45.2 | 45.2 | -1.2 (-2.59%) | 29,981 |
| 4 Sep 2018 | INR | 48.85 | 48.85 | 46.2 | 46.4 | 46.4 | -1.55 (-3.23%) | 33,542 |
| 3 Sep 2018 | INR | 49 | 49.25 | 47.65 | 47.95 | 47.95 | -0.4 (-0.83%) | 43,137 |
| 31 Aug 2018 | INR | 50.65 | 50.65 | 48.05 | 48.35 | 48.35 | -0.7 (-1.43%) | 58,166 |
| 30 Aug 2018 | INR | 48 | 50.2 | 46.8 | 49.05 | 49.05 | +1.4 (+2.94%) | 113,574 |
| 29 Aug 2018 | INR | 48.7 | 49.6 | 47.3 | 47.65 | 47.65 | -1.4 (-2.85%) | 76,724 |
| 28 Aug 2018 | INR | 50 | 51.05 | 48.4 | 49.05 | 49.05 | +1.05 (+2.19%) | 401,636 |
| 27 Aug 2018 | INR | 45.25 | 48.7 | 45.25 | 48 | 48 | +3.1 (+6.90%) | 205,006 |
| 24 Aug 2018 | INR | 44.15 | 45.85 | 43.9 | 44.9 | 44.9 | +1.1 (+2.51%) | 128,224 |
| 23 Aug 2018 | INR | 45 | 45 | 43.7 | 43.8 | 43.8 | -0.3 (-0.68%) | 32,201 |
| 21 Aug 2018 | INR | 44.25 | 44.85 | 44 | 44.1 | 44.1 | -0.1 (-0.23%) | 48,852 |
| 20 Aug 2018 | INR | 44.95 | 44.95 | 44 | 44.2 | 44.2 | -0.4 (-0.90%) | 35,712 |
| 17 Aug 2018 | INR | 44.2 | 45.1 | 43.85 | 44.6 | 44.6 | +0.65 (+1.48%) | 38,971 |
| 16 Aug 2018 | INR | 45 | 45 | 43.7 | 43.95 | 43.95 | -0.65 (-1.46%) | 35,217 |
| 14 Aug 2018 | INR | 44.25 | 45.35 | 44.1 | 44.6 | 44.6 | +0.15 (+0.34%) | 34,188 |
| 13 Aug 2018 | INR | 44.25 | 45.4 | 43.9 | 44.45 | 44.45 | -0.65 (-1.44%) | 31,183 |
| 10 Aug 2018 | INR | 46.75 | 46.75 | 45 | 45.1 | 45.1 | -1.05 (-2.28%) | 66,651 |
| 9 Aug 2018 | INR | 46.5 | 46.95 | 46 | 46.15 | 46.15 | -0.25 (-0.54%) | 26,204 |
| 8 Aug 2018 | INR | 46.95 | 47.5 | 46.2 | 46.4 | 46.4 | -0.25 (-0.54%) | 54,715 |
| 7 Aug 2018 | INR | 47.8 | 47.8 | 46.4 | 46.65 | 46.65 | -1.25 (-2.61%) | 56,527 |
| 6 Aug 2018 | INR | 50.4 | 50.4 | 47.6 | 47.9 | 47.9 | -2.8 (-5.52%) | 126,607 |
| 3 Aug 2018 | INR | 45.75 | 51.8 | 45.65 | 50.7 | 50.7 | +5.2 (+11.43%) | 752,307 |
| 2 Aug 2018 | INR | 44.9 | 45.8 | 44.3 | 45.5 | 45.5 | +0.6 (+1.34%) | 59,182 |
| 1 Aug 2018 | INR | 45.2 | 45.85 | 44.25 | 44.9 | 44.9 | -0.25 (-0.55%) | 38,522 |
