| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 46.95 | 46.95 | 42.35 | 43 | 43 | +0.65 (+1.53%) | 3,828 |
| 12 Sep 2018 | INR | 44 | 44 | 39.2 | 42.35 | 42.35 | -2.15 (-4.83%) | 12,785 |
| 11 Sep 2018 | INR | 44.55 | 44.55 | 42.7 | 44.5 | 44.5 | -0.05 (-0.11%) | 791 |
| 10 Sep 2018 | INR | 43.95 | 44.65 | 43.1 | 44.55 | 44.55 | +0.6 (+1.37%) | 6,595 |
| 7 Sep 2018 | INR | 42.05 | 44.8 | 41.7 | 43.95 | 43.95 | -0.35 (-0.79%) | 3,464 |
| 6 Sep 2018 | INR | 47.25 | 47.25 | 42.6 | 44.3 | 44.3 | +1.25 (+2.90%) | 1,022 |
| 5 Sep 2018 | INR | 44 | 44.7 | 43 | 43.05 | 43.05 | -0.95 (-2.16%) | 1,516 |
| 4 Sep 2018 | INR | 44.35 | 44.8 | 43.5 | 44 | 44 | -0.35 (-0.79%) | 2,505 |
| 3 Sep 2018 | INR | 44.8 | 44.8 | 43 | 44.35 | 44.35 | +2.3 (+5.47%) | 2,827 |
| 31 Aug 2018 | INR | 42.8 | 43 | 41.55 | 42.05 | 42.05 | -0.65 (-1.52%) | 4,495 |
| 30 Aug 2018 | INR | 42.85 | 42.95 | 41.05 | 42.7 | 42.7 | +0.7 (+1.67%) | 3,846 |
| 29 Aug 2018 | INR | 41.5 | 42 | 41 | 42 | 42 | +0.5 (+1.20%) | 5,025 |
| 28 Aug 2018 | INR | 43 | 43 | 40.3 | 41.5 | 41.5 | -0.05 (-0.12%) | 1,405 |
| 27 Aug 2018 | INR | 42.9 | 43.3 | 40.3 | 41.55 | 41.55 | -3.4 (-7.56%) | 5,384 |
| 24 Aug 2018 | INR | 45.45 | 45.45 | 44.2 | 44.95 | 44.95 | -0.5 (-1.10%) | 1,665 |
| 23 Aug 2018 | INR | 46 | 46 | 45 | 45.45 | 45.45 | +0.4 (+0.89%) | 5,063 |
| 21 Aug 2018 | INR | 45.65 | 45.65 | 44.65 | 45.05 | 45.05 | +0.35 (+0.78%) | 1,135 |
| 20 Aug 2018 | INR | 46.95 | 46.95 | 44.3 | 44.7 | 44.7 | -0.5 (-1.11%) | 6,086 |
| 17 Aug 2018 | INR | 47.75 | 47.95 | 45.05 | 45.2 | 45.2 | -1.55 (-3.32%) | 1,621 |
| 16 Aug 2018 | INR | 47.8 | 47.8 | 45 | 46.75 | 46.75 | -1.05 (-2.20%) | 6,658 |
| 14 Aug 2018 | INR | 47.8 | 48 | 46.15 | 47.8 | 47.8 | +0.8 (+1.70%) | 3,916 |
| 13 Aug 2018 | INR | 47.55 | 48.35 | 45.35 | 47 | 47 | -0.55 (-1.16%) | 1,101 |
| 10 Aug 2018 | INR | 48.05 | 49.5 | 47.1 | 47.55 | 47.55 | -1.75 (-3.55%) | 3,617 |
| 9 Aug 2018 | INR | 48.75 | 51.35 | 48.5 | 49.3 | 49.3 | +1.1 (+2.28%) | 9,862 |
| 8 Aug 2018 | INR | 47.85 | 49.45 | 47.55 | 48.2 | 48.2 | +1.5 (+3.21%) | 7,339 |
| 7 Aug 2018 | INR | 47 | 47.4 | 45.05 | 46.7 | 46.7 | -1.05 (-2.20%) | 6,254 |
| 6 Aug 2018 | INR | 46.5 | 48.2 | 45.3 | 47.75 | 47.75 | +1.6 (+3.47%) | 8,945 |
| 3 Aug 2018 | INR | 45.5 | 47 | 45 | 46.15 | 46.15 | +0.45 (+0.98%) | 5,801 |
| 2 Aug 2018 | INR | 45 | 47.3 | 44.8 | 45.7 | 45.7 | -0.35 (-0.76%) | 11,883 |
| 1 Aug 2018 | INR | 48 | 48 | 45 | 46.05 | 46.05 | -0.3 (-0.65%) | 7,992 |
