| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 36.2 | 37.4 | 34 | 37.25 | 37.25 | +3.25 (+9.56%) | 26,645 |
| 12 Sep 2018 | INR | 34 | 34.4 | 31.7 | 34 | 34 | +0.7 (+2.10%) | 7,373 |
| 11 Sep 2018 | INR | 33.75 | 34.95 | 33.2 | 33.3 | 33.3 | +0.45 (+1.37%) | 8,553 |
| 10 Sep 2018 | INR | 32.75 | 34.1 | 31.2 | 32.85 | 32.85 | +0.35 (+1.08%) | 6,680 |
| 7 Sep 2018 | INR | 29.65 | 32.6 | 29 | 32.5 | 32.5 | +2.85 (+9.61%) | 15,091 |
| 6 Sep 2018 | INR | 30.9 | 30.9 | 29.65 | 29.65 | 29.65 | +0.65 (+2.24%) | 3,217 |
| 5 Sep 2018 | INR | 30.95 | 30.95 | 28.3 | 29 | 29 | -0.7 (-2.36%) | 3,447 |
| 4 Sep 2018 | INR | 31.9 | 31.9 | 29.6 | 29.7 | 29.7 | -0.45 (-1.49%) | 1,799 |
| 3 Sep 2018 | INR | 31.9 | 31.9 | 29.7 | 30.15 | 30.15 | +0.35 (+1.17%) | 1,165 |
| 31 Aug 2018 | INR | 30.95 | 30.95 | 29.5 | 29.8 | 29.8 | +0.65 (+2.23%) | 9,217 |
| 30 Aug 2018 | INR | 31.9 | 31.9 | 29 | 29.15 | 29.15 | -0.6 (-2.02%) | 8,710 |
| 29 Aug 2018 | INR | 31 | 31 | 29 | 29.75 | 29.75 | +0.2 (+0.68%) | 12,368 |
| 28 Aug 2018 | INR | 30 | 31.6 | 29 | 29.55 | 29.55 | -0.35 (-1.17%) | 8,398 |
| 27 Aug 2018 | INR | 30 | 31.2 | 29 | 29.9 | 29.9 | +1.3 (+4.55%) | 15,130 |
| 24 Aug 2018 | INR | 31 | 31 | 27.75 | 28.6 | 28.6 | -1.75 (-5.77%) | 39,325 |
| 23 Aug 2018 | INR | 32.9 | 32.9 | 30 | 30.35 | 30.35 | -1.4 (-4.41%) | 18,320 |
| 21 Aug 2018 | INR | 34.45 | 34.45 | 30.1 | 31.75 | 31.75 | -0.05 (-0.16%) | 6,178 |
| 20 Aug 2018 | INR | 35.45 | 35.45 | 31.5 | 31.8 | 31.8 | -0.45 (-1.40%) | 2,825 |
| 17 Aug 2018 | INR | 32.9 | 33.9 | 32 | 32.25 | 32.25 | +0.4 (+1.26%) | 14,359 |
| 16 Aug 2018 | INR | 33.7 | 34.45 | 31.85 | 31.85 | 31.85 | -1.15 (-3.48%) | 30,304 |
| 14 Aug 2018 | INR | 33.9 | 33.9 | 32.5 | 33 | 33 | +0.75 (+2.33%) | 800 |
| 13 Aug 2018 | INR | 35.95 | 35.95 | 31.25 | 32.25 | 32.25 | -1.25 (-3.73%) | 7,754 |
| 10 Aug 2018 | INR | 31 | 34.75 | 31 | 33.5 | 33.5 | +0.55 (+1.67%) | 2,592 |
| 9 Aug 2018 | INR | 27.75 | 33.2 | 27.75 | 32.95 | 32.95 | +2.75 (+9.11%) | 12,831 |
| 8 Aug 2018 | INR | 32.55 | 32.55 | 30 | 30.2 | 30.2 | -0.55 (-1.79%) | 2,776 |
| 7 Aug 2018 | INR | 33.35 | 33.35 | 30 | 30.75 | 30.75 | -1.45 (-4.50%) | 9,427 |
| 6 Aug 2018 | INR | 31 | 32.2 | 30.1 | 32.2 | 32.2 | +1.5 (+4.89%) | 7,471 |
| 3 Aug 2018 | INR | 28.5 | 31 | 28.5 | 30.7 | 30.7 | +1.15 (+3.89%) | 10,902 |
| 2 Aug 2018 | INR | 30.4 | 30.55 | 29.5 | 29.55 | 29.55 | +0.45 (+1.55%) | 14,607 |
| 1 Aug 2018 | INR | 29.1 | 29.1 | 28 | 29.1 | 29.1 | +1.35 (+4.86%) | 55,886 |
