| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 29.8 | 29.95 | 29.2 | 29.4 | 29.4 | +0.3 (+1.03%) | 98,631 |
| 12 Sep 2018 | INR | 29.2 | 29.4 | 28.85 | 29.1 | 29.1 | -0.1 (-0.34%) | 110,261 |
| 11 Sep 2018 | INR | 30.6 | 30.6 | 29.05 | 29.2 | 29.2 | -1.2 (-3.95%) | 179,696 |
| 10 Sep 2018 | INR | 30.95 | 31.2 | 30.3 | 30.4 | 30.4 | -0.5 (-1.62%) | 186,676 |
| 7 Sep 2018 | INR | 29.65 | 31.45 | 29.5 | 30.9 | 30.9 | +1.25 (+4.22%) | 495,633 |
| 6 Sep 2018 | INR | 30.65 | 30.7 | 29.5 | 29.65 | 29.65 | -0.2 (-0.67%) | 506,827 |
| 5 Sep 2018 | INR | 29.9 | 30 | 28.85 | 29.85 | 29.85 | -0.05 (-0.17%) | 647,050 |
| 4 Sep 2018 | INR | 31.2 | 31.35 | 29.5 | 29.9 | 29.9 | -1.3 (-4.17%) | 275,448 |
| 3 Sep 2018 | INR | 32 | 32.3 | 30.75 | 31.2 | 31.2 | -0.6 (-1.89%) | 211,318 |
| 31 Aug 2018 | INR | 32.55 | 32.85 | 31.4 | 31.8 | 31.8 | -0.45 (-1.40%) | 333,232 |
| 30 Aug 2018 | INR | 30.75 | 33 | 30.75 | 32.25 | 32.25 | +1.3 (+4.20%) | 706,438 |
| 29 Aug 2018 | INR | 31.4 | 31.4 | 30.5 | 30.95 | 30.95 | +0.25 (+0.81%) | 292,732 |
| 28 Aug 2018 | INR | 30.35 | 31.4 | 29.85 | 30.7 | 30.7 | +0.45 (+1.49%) | 244,139 |
| 27 Aug 2018 | INR | 30.75 | 31.25 | 30.1 | 30.25 | 30.25 | -0.4 (-1.31%) | 132,255 |
| 24 Aug 2018 | INR | 30.1 | 31.2 | 28.7 | 30.65 | 30.65 | +1.2 (+4.07%) | 334,803 |
| 23 Aug 2018 | INR | 30 | 30 | 29.15 | 29.45 | 29.45 | -0.45 (-1.51%) | 143,373 |
| 21 Aug 2018 | INR | 30.95 | 30.95 | 29.8 | 29.9 | 29.9 | -0.75 (-2.45%) | 184,067 |
| 20 Aug 2018 | INR | 31 | 31.5 | 30.45 | 30.65 | 30.65 | -0.2 (-0.65%) | 149,495 |
| 17 Aug 2018 | INR | 30.9 | 31.65 | 30.7 | 30.85 | 30.85 | +0.1 (+0.33%) | 172,694 |
| 16 Aug 2018 | INR | 31 | 31.4 | 30.35 | 30.75 | 30.75 | -0.25 (-0.81%) | 130,451 |
| 14 Aug 2018 | INR | 30.8 | 31.85 | 30.8 | 31 | 31 | +0.25 (+0.81%) | 157,654 |
| 13 Aug 2018 | INR | 31.5 | 31.75 | 30.5 | 30.75 | 30.75 | -1.05 (-3.30%) | 186,478 |
| 10 Aug 2018 | INR | 32.9 | 33.2 | 31.65 | 31.8 | 31.8 | -0.65 (-2.00%) | 421,351 |
| 9 Aug 2018 | INR | 32.5 | 34.2 | 31.6 | 32.45 | 32.45 | +0.2 (+0.62%) | 697,045 |
| 8 Aug 2018 | INR | 31.65 | 32.45 | 31.2 | 32.25 | 32.25 | +0.85 (+2.71%) | 367,019 |
| 7 Aug 2018 | INR | 32.05 | 32.85 | 31 | 31.4 | 31.4 | -0.6 (-1.88%) | 242,511 |
| 6 Aug 2018 | INR | 31.4 | 32.7 | 31.3 | 32 | 32 | +1.15 (+3.73%) | 366,978 |
| 3 Aug 2018 | INR | 30.15 | 31.4 | 29.95 | 30.85 | 30.85 | +1.2 (+4.05%) | 381,957 |
| 2 Aug 2018 | INR | 29.2 | 30.15 | 28.4 | 29.65 | 29.65 | +0.55 (+1.89%) | 165,421 |
| 1 Aug 2018 | INR | 29.95 | 30.75 | 28.55 | 29.1 | 29.1 | -0.7 (-2.35%) | 212,828 |
