| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 28.85 | 28.85 | 27.3 | 27.55 | 27.55 | -0.2 (-0.72%) | 8,189 |
| 12 Sep 2018 | INR | 26.4 | 28.45 | 26.4 | 27.75 | 27.75 | -0.4 (-1.42%) | 7,158 |
| 11 Sep 2018 | INR | 25.6 | 28.95 | 25.6 | 28.15 | 28.15 | +1.9 (+7.24%) | 29,645 |
| 10 Sep 2018 | INR | 26.2 | 26.45 | 25 | 26.25 | 26.25 | +0.1 (+0.38%) | 8,042 |
| 7 Sep 2018 | INR | 26.1 | 26.9 | 25.15 | 26.15 | 26.15 | +1.15 (+4.60%) | 11,573 |
| 6 Sep 2018 | INR | 25 | 25.15 | 24.4 | 25 | 25 | -0.15 (-0.60%) | 10,240 |
| 5 Sep 2018 | INR | 26.6 | 26.6 | 25 | 25.15 | 25.15 | -1.35 (-5.09%) | 15,219 |
| 4 Sep 2018 | INR | 27.45 | 27.45 | 26.3 | 26.5 | 26.5 | -0.95 (-3.46%) | 3,494 |
| 3 Sep 2018 | INR | 27.45 | 29 | 26.65 | 27.45 | 27.45 | +0.5 (+1.86%) | 3,042 |
| 31 Aug 2018 | INR | 26.7 | 27.2 | 26.25 | 26.95 | 26.95 | +0.5 (+1.89%) | 6,113 |
| 30 Aug 2018 | INR | 26 | 26.45 | 26 | 26.45 | 26.45 | +0.3 (+1.15%) | 1,732 |
| 29 Aug 2018 | INR | 26.6 | 27 | 25.5 | 26.15 | 26.15 | -0.8 (-2.97%) | 5,945 |
| 28 Aug 2018 | INR | 25.5 | 27 | 25.5 | 26.95 | 26.95 | 0.0 (0.0%) | 2,430 |
| 27 Aug 2018 | INR | 26.5 | 27 | 24.15 | 26.95 | 26.95 | +0.5 (+1.89%) | 8,605 |
| 24 Aug 2018 | INR | 26.35 | 27 | 26.25 | 26.45 | 26.45 | -0.55 (-2.04%) | 810 |
| 23 Aug 2018 | INR | 27.5 | 27.5 | 26.1 | 27 | 27 | +0.35 (+1.31%) | 5,511 |
| 21 Aug 2018 | INR | 27.9 | 27.9 | 26.3 | 26.65 | 26.65 | -0.6 (-2.20%) | 4,100 |
| 20 Aug 2018 | INR | 27 | 27.5 | 26.5 | 27.25 | 27.25 | +0.75 (+2.83%) | 2,466 |
| 17 Aug 2018 | INR | 26.3 | 27.95 | 24.8 | 26.5 | 26.5 | +1.5 (+6%) | 31,114 |
| 16 Aug 2018 | INR | 25.45 | 26.2 | 24.3 | 25 | 25 | -0.4 (-1.57%) | 2,064 |
| 14 Aug 2018 | INR | 27 | 27 | 25 | 25.4 | 25.4 | -1.65 (-6.10%) | 40,728 |
| 13 Aug 2018 | INR | 27.15 | 29.3 | 26.75 | 27.05 | 27.05 | -3.25 (-10.73%) | 27,006 |
| 10 Aug 2018 | INR | 29.7 | 32.8 | 29.35 | 30.3 | 30.3 | +0.95 (+3.24%) | 42,802 |
| 9 Aug 2018 | INR | 29.3 | 29.8 | 29.1 | 29.35 | 29.35 | -0.1 (-0.34%) | 4,615 |
| 8 Aug 2018 | INR | 29 | 29.5 | 28.15 | 29.45 | 29.45 | -0.05 (-0.17%) | 1,837 |
| 7 Aug 2018 | INR | 30.45 | 30.45 | 28.1 | 29.5 | 29.5 | +0.1 (+0.34%) | 1,521 |
| 6 Aug 2018 | INR | 31.45 | 31.5 | 29 | 29.4 | 29.4 | -0.85 (-2.81%) | 15,436 |
| 3 Aug 2018 | INR | 29.85 | 30.7 | 29 | 30.25 | 30.25 | +0.4 (+1.34%) | 13,270 |
| 2 Aug 2018 | INR | 29.9 | 29.95 | 29.85 | 29.85 | 29.85 | -0.15 (-0.50%) | 702 |
| 1 Aug 2018 | INR | 30.5 | 31.6 | 28.5 | 30 | 30 | +1 (+3.45%) | 60,735 |
