| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 43.4 | 51.05 | 42.7 | 48.65 | 48.65 | +6.1 (+14.34%) | 1,471,569 |
| 12 Sep 2018 | INR | 40.75 | 43.5 | 40.2 | 42.55 | 42.55 | +1.65 (+4.03%) | 269,252 |
| 11 Sep 2018 | INR | 43.75 | 43.75 | 40.15 | 40.9 | 40.9 | -3.1 (-7.05%) | 385,851 |
| 10 Sep 2018 | INR | 39 | 45.35 | 38.25 | 44 | 44 | +6 (+15.79%) | 712,417 |
| 7 Sep 2018 | INR | 38.8 | 39.35 | 37.8 | 38 | 38 | +0.45 (+1.20%) | 85,073 |
| 6 Sep 2018 | INR | 37.2 | 38.6 | 36.95 | 37.55 | 37.55 | +0.75 (+2.04%) | 30,987 |
| 5 Sep 2018 | INR | 37.05 | 37.1 | 36.5 | 36.8 | 36.8 | -0.05 (-0.14%) | 22,469 |
| 4 Sep 2018 | INR | 38.85 | 38.85 | 36.6 | 36.85 | 36.85 | -1.1 (-2.90%) | 70,130 |
| 3 Sep 2018 | INR | 37.65 | 38.55 | 37.6 | 37.95 | 37.95 | +0.3 (+0.80%) | 36,441 |
| 31 Aug 2018 | INR | 38 | 38.25 | 37.1 | 37.65 | 37.65 | -0.15 (-0.40%) | 19,315 |
| 30 Aug 2018 | INR | 37.7 | 38 | 37.35 | 37.8 | 37.8 | -0.05 (-0.13%) | 19,642 |
| 29 Aug 2018 | INR | 37.9 | 38.5 | 37.6 | 37.85 | 37.85 | +0.4 (+1.07%) | 23,621 |
| 28 Aug 2018 | INR | 40.75 | 40.9 | 37.2 | 37.45 | 37.45 | -0.6 (-1.58%) | 169,963 |
| 27 Aug 2018 | INR | 38.05 | 38.4 | 37.95 | 38.05 | 38.05 | +0.15 (+0.40%) | 12,274 |
| 24 Aug 2018 | INR | 37.5 | 38.9 | 37 | 37.9 | 37.9 | +0.3 (+0.80%) | 62,147 |
| 23 Aug 2018 | INR | 38.6 | 38.6 | 37.5 | 37.6 | 37.6 | -0.45 (-1.18%) | 26,566 |
| 21 Aug 2018 | INR | 38.6 | 38.85 | 38 | 38.05 | 38.05 | -0.45 (-1.17%) | 29,127 |
| 20 Aug 2018 | INR | 39.35 | 39.55 | 38.3 | 38.5 | 38.5 | -0.55 (-1.41%) | 30,643 |
| 17 Aug 2018 | INR | 39 | 39.3 | 38.85 | 39.05 | 39.05 | +0.05 (+0.13%) | 15,218 |
| 16 Aug 2018 | INR | 41.2 | 41.2 | 38.5 | 39 | 39 | -0.45 (-1.14%) | 33,605 |
| 14 Aug 2018 | INR | 41.7 | 41.7 | 39.35 | 39.45 | 39.45 | +0.2 (+0.51%) | 19,373 |
| 13 Aug 2018 | INR | 39 | 39.45 | 38.7 | 39.25 | 39.25 | +0.2 (+0.51%) | 20,004 |
| 10 Aug 2018 | INR | 39.7 | 39.7 | 39 | 39.05 | 39.05 | -0.05 (-0.13%) | 23,821 |
| 9 Aug 2018 | INR | 39.05 | 39.7 | 39 | 39.1 | 39.1 | -0.1 (-0.26%) | 28,097 |
| 8 Aug 2018 | INR | 39.3 | 41 | 39.1 | 39.2 | 39.2 | -1.4 (-3.45%) | 41,692 |
| 7 Aug 2018 | INR | 41.7 | 42.3 | 40.5 | 40.6 | 40.6 | -0.4 (-0.98%) | 53,466 |
| 6 Aug 2018 | INR | 39.7 | 41.5 | 39.65 | 41 | 41 | +1.8 (+4.59%) | 81,698 |
| 3 Aug 2018 | INR | 39.75 | 39.85 | 39 | 39.2 | 39.2 | -0.4 (-1.01%) | 39,482 |
| 2 Aug 2018 | INR | 38.9 | 39.9 | 38.9 | 39.6 | 39.6 | +0.6 (+1.54%) | 54,993 |
| 1 Aug 2018 | INR | 39.7 | 40.8 | 38.9 | 39 | 39 | -0.35 (-0.89%) | 33,469 |
