| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 48.1 | 49.5 | 48.1 | 49.4 | 49.4 | -0.15 (-0.30%) | 1,051 |
| 12 Sep 2018 | INR | 47.15 | 49.65 | 47.1 | 49.55 | 49.55 | +1.45 (+3.01%) | 1,127 |
| 11 Sep 2018 | INR | 48.2 | 50.05 | 48 | 48.1 | 48.1 | +0.25 (+0.52%) | 32,026 |
| 10 Sep 2018 | INR | 47 | 49.5 | 47 | 47.85 | 47.85 | -1.65 (-3.33%) | 2,133 |
| 7 Sep 2018 | INR | 52 | 52 | 48 | 49.5 | 49.5 | +1.8 (+3.77%) | 1,125 |
| 6 Sep 2018 | INR | 48.65 | 50.3 | 47 | 47.7 | 47.7 | -1.05 (-2.15%) | 2,420 |
| 5 Sep 2018 | INR | 49.15 | 53.55 | 47.4 | 48.75 | 48.75 | -0.7 (-1.42%) | 2,497 |
| 4 Sep 2018 | INR | 51.9 | 52 | 49 | 49.45 | 49.45 | -1.55 (-3.04%) | 2,377 |
| 3 Sep 2018 | INR | 48.4 | 51.6 | 48.3 | 51 | 51 | +1 (+2%) | 4,449 |
| 31 Aug 2018 | INR | 48.7 | 51.95 | 48.7 | 50 | 50 | -0.4 (-0.79%) | 60 |
| 30 Aug 2018 | INR | 51.45 | 52 | 48 | 50.4 | 50.4 | +1.25 (+2.54%) | 4,250 |
| 29 Aug 2018 | INR | 53.9 | 53.9 | 48.1 | 49.15 | 49.15 | -2.65 (-5.12%) | 3,121 |
| 28 Aug 2018 | INR | 51.6 | 57.65 | 50 | 51.8 | 51.8 | +3.75 (+7.80%) | 28,328 |
| 27 Aug 2018 | INR | 48.55 | 49.5 | 48.05 | 48.05 | 48.05 | -0.5 (-1.03%) | 3,315 |
| 24 Aug 2018 | INR | 48.25 | 50 | 48.2 | 48.55 | 48.55 | -0.5 (-1.02%) | 1,509 |
| 23 Aug 2018 | INR | 50 | 52.1 | 48.3 | 49.05 | 49.05 | -1.05 (-2.10%) | 10,128 |
| 21 Aug 2018 | INR | 55 | 55 | 50 | 50.1 | 50.1 | -2.3 (-4.39%) | 2,060 |
| 20 Aug 2018 | INR | 52 | 54.9 | 51 | 52.4 | 52.4 | +2.35 (+4.70%) | 1,476 |
| 17 Aug 2018 | INR | 50.2 | 52 | 48.8 | 50.05 | 50.05 | -1.75 (-3.38%) | 1,252 |
| 16 Aug 2018 | INR | 55.25 | 55.25 | 48 | 51.8 | 51.8 | +0.3 (+0.58%) | 1,621 |
| 14 Aug 2018 | INR | 55.4 | 55.4 | 51.5 | 51.5 | 51.5 | -0.3 (-0.58%) | 246 |
| 13 Aug 2018 | INR | 50.4 | 52 | 49.55 | 51.8 | 51.8 | +1.4 (+2.78%) | 4,717 |
| 10 Aug 2018 | INR | 46.25 | 51 | 46.25 | 50.4 | 50.4 | +2.6 (+5.44%) | 4,329 |
| 9 Aug 2018 | INR | 48 | 48.65 | 46.25 | 47.8 | 47.8 | -1.85 (-3.73%) | 1,832 |
| 8 Aug 2018 | INR | 45.55 | 49.8 | 45.55 | 49.65 | 49.65 | +0.05 (+0.10%) | 690 |
| 7 Aug 2018 | INR | 49.75 | 49.8 | 49.2 | 49.6 | 49.6 | -0.1 (-0.20%) | 1,360 |
| 6 Aug 2018 | INR | 51.05 | 51.05 | 48 | 49.7 | 49.7 | +1.5 (+3.11%) | 3,881 |
| 3 Aug 2018 | INR | 49.85 | 49.9 | 48.2 | 48.2 | 48.2 | -0.5 (-1.03%) | 2,233 |
| 2 Aug 2018 | INR | 48.95 | 49 | 48 | 48.7 | 48.7 | +0.7 (+1.46%) | 1,021 |
| 1 Aug 2018 | INR | 50 | 50.15 | 47.1 | 48 | 48 | -1.7 (-3.42%) | 3,404 |
