| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 36.5 | 37.2 | 36.2 | 36.7 | 36.7 | +0.85 (+2.37%) | 17,424 |
| 12 Sep 2018 | INR | 38.05 | 38.05 | 34.25 | 35.85 | 35.85 | -2.15 (-5.66%) | 102,661 |
| 11 Sep 2018 | INR | 38.15 | 39 | 37.8 | 38 | 38 | -0.55 (-1.43%) | 31,694 |
| 10 Sep 2018 | INR | 38.85 | 39.9 | 37.55 | 38.55 | 38.55 | -0.1 (-0.26%) | 19,733 |
| 7 Sep 2018 | INR | 37.95 | 39.3 | 37.6 | 38.65 | 38.65 | +0.55 (+1.44%) | 18,112 |
| 6 Sep 2018 | INR | 38.1 | 38.55 | 37.75 | 38.1 | 38.1 | +0.35 (+0.93%) | 15,794 |
| 5 Sep 2018 | INR | 38.4 | 39 | 37.5 | 37.75 | 37.75 | -1.2 (-3.08%) | 26,518 |
| 4 Sep 2018 | INR | 39.45 | 39.85 | 38.7 | 38.95 | 38.95 | -0.75 (-1.89%) | 8,594 |
| 3 Sep 2018 | INR | 39.7 | 40.55 | 39.1 | 39.7 | 39.7 | +0.4 (+1.02%) | 23,252 |
| 31 Aug 2018 | INR | 39.8 | 39.8 | 39.25 | 39.3 | 39.3 | -0.15 (-0.38%) | 9,223 |
| 30 Aug 2018 | INR | 39.55 | 39.75 | 39.25 | 39.45 | 39.45 | -0.2 (-0.50%) | 7,184 |
| 29 Aug 2018 | INR | 39.9 | 40.15 | 39.5 | 39.65 | 39.65 | -0.15 (-0.38%) | 17,040 |
| 28 Aug 2018 | INR | 39.8 | 40.05 | 39.75 | 39.8 | 39.8 | +0.1 (+0.25%) | 11,823 |
| 27 Aug 2018 | INR | 39.4 | 40.1 | 39.35 | 39.7 | 39.7 | -0.1 (-0.25%) | 18,718 |
| 24 Aug 2018 | INR | 40.75 | 40.75 | 39.65 | 39.8 | 39.8 | -0.25 (-0.62%) | 11,088 |
| 23 Aug 2018 | INR | 40.3 | 40.4 | 39.6 | 40.05 | 40.05 | -0.1 (-0.25%) | 28,787 |
| 21 Aug 2018 | INR | 40.85 | 40.85 | 39.75 | 40.15 | 40.15 | -0.1 (-0.25%) | 14,998 |
| 20 Aug 2018 | INR | 40.45 | 41.3 | 40.05 | 40.25 | 40.25 | +0.35 (+0.88%) | 46,816 |
| 17 Aug 2018 | INR | 40.1 | 40.1 | 39.55 | 39.9 | 39.9 | +0.2 (+0.50%) | 15,878 |
| 16 Aug 2018 | INR | 40 | 40.35 | 39.3 | 39.7 | 39.7 | -0.65 (-1.61%) | 13,392 |
| 14 Aug 2018 | INR | 41 | 41.2 | 40.15 | 40.35 | 40.35 | -0.4 (-0.98%) | 24,551 |
| 13 Aug 2018 | INR | 41.5 | 42 | 40.6 | 40.75 | 40.75 | -1.6 (-3.78%) | 22,954 |
| 10 Aug 2018 | INR | 43.35 | 43.35 | 42.05 | 42.35 | 42.35 | -1.45 (-3.31%) | 21,269 |
| 9 Aug 2018 | INR | 43.5 | 43.95 | 43 | 43.8 | 43.8 | +0.35 (+0.81%) | 8,198 |
| 8 Aug 2018 | INR | 42.9 | 44.2 | 42.5 | 43.45 | 43.45 | +0.55 (+1.28%) | 36,773 |
| 7 Aug 2018 | INR | 43.6 | 43.6 | 42.7 | 42.9 | 42.9 | 0.0 (0.0%) | 29,380 |
| 6 Aug 2018 | INR | 42.6 | 43.85 | 42.6 | 42.9 | 42.9 | +0.45 (+1.06%) | 24,328 |
| 3 Aug 2018 | INR | 43.7 | 45.4 | 41.8 | 42.45 | 42.45 | -1.05 (-2.41%) | 103,152 |
| 2 Aug 2018 | INR | 44.45 | 46.4 | 43.2 | 43.5 | 43.5 | -0.2 (-0.46%) | 256,336 |
| 1 Aug 2018 | INR | 42.25 | 44.45 | 41.35 | 43.7 | 43.7 | +1.9 (+4.55%) | 159,642 |
