| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 45.7 | 46 | 45.3 | 45.7 | 45.7 | +0.25 (+0.55%) | 12,238 |
| 12 Sep 2018 | INR | 46.55 | 46.95 | 45.05 | 45.45 | 45.45 | -2.15 (-4.52%) | 17,842 |
| 11 Sep 2018 | INR | 48.65 | 48.65 | 47.45 | 47.6 | 47.6 | -0.85 (-1.75%) | 12,785 |
| 10 Sep 2018 | INR | 48.55 | 49 | 48.35 | 48.45 | 48.45 | 0.0 (0.0%) | 7,512 |
| 7 Sep 2018 | INR | 47.6 | 49.2 | 47.15 | 48.45 | 48.45 | +0.75 (+1.57%) | 14,056 |
| 6 Sep 2018 | INR | 48.05 | 48.55 | 47.5 | 47.7 | 47.7 | -0.5 (-1.04%) | 6,411 |
| 5 Sep 2018 | INR | 48.65 | 49 | 47.75 | 48.2 | 48.2 | -0.65 (-1.33%) | 22,185 |
| 4 Sep 2018 | INR | 50.05 | 51.1 | 48.5 | 48.85 | 48.85 | -1.2 (-2.40%) | 25,161 |
| 3 Sep 2018 | INR | 50.8 | 52 | 49.8 | 50.05 | 50.05 | +0.75 (+1.52%) | 111,588 |
| 31 Aug 2018 | INR | 46.4 | 49.65 | 46.35 | 49.3 | 49.3 | +3 (+6.48%) | 30,168 |
| 30 Aug 2018 | INR | 46.95 | 47 | 46.05 | 46.3 | 46.3 | +0.05 (+0.11%) | 7,019 |
| 29 Aug 2018 | INR | 46.25 | 46.85 | 44.4 | 46.25 | 46.25 | +0.05 (+0.11%) | 7,417 |
| 28 Aug 2018 | INR | 46.7 | 46.9 | 45.95 | 46.2 | 46.2 | -0.3 (-0.65%) | 6,163 |
| 27 Aug 2018 | INR | 46.1 | 47.1 | 43.8 | 46.5 | 46.5 | -0.35 (-0.75%) | 9,767 |
| 24 Aug 2018 | INR | 46.3 | 47 | 46.25 | 46.85 | 46.85 | +0.3 (+0.64%) | 2,861 |
| 23 Aug 2018 | INR | 47.35 | 47.35 | 46.4 | 46.55 | 46.55 | -0.25 (-0.53%) | 9,867 |
| 21 Aug 2018 | INR | 47.2 | 47.4 | 46.55 | 46.8 | 46.8 | -0.5 (-1.06%) | 11,900 |
| 20 Aug 2018 | INR | 48.05 | 48.55 | 47.2 | 47.3 | 47.3 | -0.05 (-0.11%) | 4,798 |
| 17 Aug 2018 | INR | 47.9 | 49.3 | 46.6 | 47.35 | 47.35 | -0.55 (-1.15%) | 25,627 |
| 16 Aug 2018 | INR | 45.9 | 48.75 | 45.75 | 47.9 | 47.9 | +2.7 (+5.97%) | 41,810 |
| 14 Aug 2018 | INR | 44.5 | 45.95 | 44.25 | 45.2 | 45.2 | +0.65 (+1.46%) | 10,628 |
| 13 Aug 2018 | INR | 43.85 | 45.75 | 43.7 | 44.55 | 44.55 | +0.3 (+0.68%) | 25,640 |
| 10 Aug 2018 | INR | 44.3 | 44.9 | 44.1 | 44.25 | 44.25 | -0.7 (-1.56%) | 7,944 |
| 9 Aug 2018 | INR | 44.55 | 45.25 | 44.55 | 44.95 | 44.95 | +0.85 (+1.93%) | 19,604 |
| 8 Aug 2018 | INR | 44.6 | 44.7 | 43.95 | 44.1 | 44.1 | -0.4 (-0.90%) | 15,265 |
| 7 Aug 2018 | INR | 44.85 | 45 | 44 | 44.5 | 44.5 | -0.35 (-0.78%) | 2,405 |
| 6 Aug 2018 | INR | 45.45 | 45.6 | 44.6 | 44.85 | 44.85 | +0.05 (+0.11%) | 17,598 |
| 3 Aug 2018 | INR | 45.15 | 45.5 | 44.5 | 44.8 | 44.8 | +0.15 (+0.34%) | 16,635 |
| 2 Aug 2018 | INR | 43.5 | 45.25 | 42.5 | 44.65 | 44.65 | +1 (+2.29%) | 25,208 |
| 1 Aug 2018 | INR | 45.5 | 45.5 | 42.55 | 43.65 | 43.65 | -1.15 (-2.57%) | 10,364 |
