| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 47.95 | 51.95 | 47.25 | 49.25 | 49.25 | +4.9 (+11.05%) | 153,642 |
| 12 Sep 2018 | INR | 38.75 | 44.45 | 37.1 | 44.35 | 44.35 | +7.3 (+19.70%) | 92,777 |
| 11 Sep 2018 | INR | 36.25 | 38 | 34.3 | 37.05 | 37.05 | +0.7 (+1.93%) | 18,361 |
| 10 Sep 2018 | INR | 34 | 36.9 | 33.7 | 36.35 | 36.35 | +2.4 (+7.07%) | 5,330 |
| 7 Sep 2018 | INR | 33.7 | 34 | 33.7 | 33.95 | 33.95 | +0.4 (+1.19%) | 22 |
| 6 Sep 2018 | INR | 35.7 | 35.7 | 33.25 | 33.55 | 33.55 | +0.5 (+1.51%) | 4,500 |
| 5 Sep 2018 | INR | 36.25 | 36.25 | 32.8 | 33.05 | 33.05 | -1.2 (-3.50%) | 10,377 |
| 4 Sep 2018 | INR | 35 | 36.25 | 33.6 | 34.25 | 34.25 | -0.25 (-0.72%) | 16,624 |
| 3 Sep 2018 | INR | 35.75 | 36.9 | 34.1 | 34.5 | 34.5 | -0.5 (-1.43%) | 8,600 |
| 31 Aug 2018 | INR | 36 | 36.4 | 34.45 | 35 | 35 | -0.5 (-1.41%) | 2,760 |
| 30 Aug 2018 | INR | 34.65 | 36.25 | 33.05 | 35.5 | 35.5 | +0.65 (+1.87%) | 11,326 |
| 29 Aug 2018 | INR | 35.1 | 35.65 | 34.2 | 34.85 | 34.85 | -0.65 (-1.83%) | 1,903 |
| 28 Aug 2018 | INR | 37.2 | 37.6 | 35.2 | 35.5 | 35.5 | -2.7 (-7.07%) | 9,969 |
| 27 Aug 2018 | INR | 39.4 | 39.4 | 37.6 | 38.2 | 38.2 | +0.3 (+0.79%) | 6,870 |
| 24 Aug 2018 | INR | 39 | 39 | 37.6 | 37.9 | 37.9 | +0.35 (+0.93%) | 2,681 |
| 23 Aug 2018 | INR | 37.8 | 39.75 | 37.25 | 37.55 | 37.55 | -0.9 (-2.34%) | 3,956 |
| 21 Aug 2018 | INR | 37.9 | 39.55 | 37.25 | 38.45 | 38.45 | -0.5 (-1.28%) | 11,136 |
| 20 Aug 2018 | INR | 37.5 | 41.35 | 36.65 | 38.95 | 38.95 | +2.9 (+8.04%) | 30,789 |
| 17 Aug 2018 | INR | 33.5 | 36.5 | 33.5 | 36.05 | 36.05 | +3.05 (+9.24%) | 9,431 |
| 16 Aug 2018 | INR | 32.5 | 34.95 | 32.5 | 33 | 33 | -0.55 (-1.64%) | 1,546 |
| 14 Aug 2018 | INR | 33.75 | 34.95 | 33.5 | 33.55 | 33.55 | +0.35 (+1.05%) | 4,550 |
| 13 Aug 2018 | INR | 33.1 | 34.85 | 33.1 | 33.2 | 33.2 | -1.4 (-4.05%) | 2,168 |
| 10 Aug 2018 | INR | 35.75 | 36.5 | 34.6 | 34.6 | 34.6 | -1 (-2.81%) | 3,569 |
| 9 Aug 2018 | INR | 35.5 | 37.9 | 35 | 35.6 | 35.6 | -1.75 (-4.69%) | 3,969 |
| 8 Aug 2018 | INR | 36.55 | 38.4 | 34 | 37.35 | 37.35 | +1.35 (+3.75%) | 31,919 |
| 7 Aug 2018 | INR | 34 | 36.7 | 34 | 36 | 36 | +1.8 (+5.26%) | 8,333 |
| 6 Aug 2018 | INR | 34.7 | 34.7 | 33.5 | 34.2 | 34.2 | +0.7 (+2.09%) | 5,544 |
| 3 Aug 2018 | INR | 33.5 | 33.9 | 33.5 | 33.5 | 33.5 | +0.95 (+2.92%) | 1,909 |
| 2 Aug 2018 | INR | 32.25 | 33.85 | 31.55 | 32.55 | 32.55 | -1.45 (-4.26%) | 1,110 |
| 1 Aug 2018 | INR | 34.7 | 34.7 | 31.9 | 34 | 34 | -0.4 (-1.16%) | 634 |
