| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 41.2 | 42.05 | 39.8 | 40.2 | 40.2 | -0.85 (-2.07%) | 81,104 |
| 12 Sep 2018 | INR | 40.4 | 41.3 | 40.05 | 41.05 | 41.05 | +0.65 (+1.61%) | 557,449 |
| 11 Sep 2018 | INR | 41 | 41.05 | 39.9 | 40.4 | 40.4 | -0.3 (-0.74%) | 132,509 |
| 10 Sep 2018 | INR | 41.5 | 41.5 | 40 | 40.7 | 40.7 | -0.6 (-1.45%) | 43,608 |
| 7 Sep 2018 | INR | 41.45 | 41.75 | 41 | 41.3 | 41.3 | -0.1 (-0.24%) | 97,761 |
| 6 Sep 2018 | INR | 41.65 | 42 | 41 | 41.4 | 41.4 | -0.1 (-0.24%) | 86,676 |
| 5 Sep 2018 | INR | 41.6 | 41.8 | 41 | 41.5 | 41.5 | -0.05 (-0.12%) | 69,790 |
| 4 Sep 2018 | INR | 41.9 | 42 | 41.1 | 41.55 | 41.55 | +0.15 (+0.36%) | 50,683 |
| 3 Sep 2018 | INR | 41.5 | 43.05 | 41 | 41.4 | 41.4 | -0.15 (-0.36%) | 345,402 |
| 31 Aug 2018 | INR | 47.85 | 47.85 | 41.55 | 41.55 | 41.55 | -4.6 (-9.97%) | 516,854 |
| 30 Aug 2018 | INR | 48.05 | 48.85 | 45.55 | 46.15 | 46.15 | -1.65 (-3.45%) | 38,094 |
| 29 Aug 2018 | INR | 50 | 50 | 47.1 | 47.8 | 47.8 | -0.55 (-1.14%) | 54,494 |
| 28 Aug 2018 | INR | 49 | 49.1 | 47 | 48.35 | 48.35 | -0.4 (-0.82%) | 377,200 |
| 27 Aug 2018 | INR | 49.1 | 50.2 | 47.15 | 48.75 | 48.75 | -0.7 (-1.42%) | 302,817 |
| 24 Aug 2018 | INR | 49.5 | 49.7 | 45 | 49.45 | 49.45 | -0.2 (-0.40%) | 437,261 |
| 23 Aug 2018 | INR | 56.5 | 56.5 | 49.65 | 49.65 | 49.65 | -5.5 (-9.97%) | 500,877 |
| 21 Aug 2018 | INR | 54.75 | 56.45 | 54.2 | 55.15 | 55.15 | +0.1 (+0.18%) | 65,595 |
| 20 Aug 2018 | INR | 57.5 | 58 | 54.45 | 55.05 | 55.05 | -2.1 (-3.67%) | 317,473 |
| 17 Aug 2018 | INR | 58.8 | 59.8 | 56.15 | 57.15 | 57.15 | -1.1 (-1.89%) | 63,759 |
| 16 Aug 2018 | INR | 51.5 | 58.35 | 51.5 | 58.25 | 58.25 | +5.2 (+9.80%) | 248,037 |
| 14 Aug 2018 | INR | 55.25 | 56.5 | 51.65 | 53.05 | 53.05 | -1.15 (-2.12%) | 348,088 |
| 13 Aug 2018 | INR | 55 | 56 | 54 | 54.2 | 54.2 | -1.5 (-2.69%) | 50,151 |
| 10 Aug 2018 | INR | 56.75 | 57 | 55.5 | 55.7 | 55.7 | -0.95 (-1.68%) | 39,026 |
| 9 Aug 2018 | INR | 57.4 | 58 | 56.1 | 56.65 | 56.65 | +0.55 (+0.98%) | 205,083 |
| 8 Aug 2018 | INR | 58.8 | 58.8 | 55.5 | 56.1 | 56.1 | -2.7 (-4.59%) | 1,192,901 |
| 7 Aug 2018 | INR | 62.9 | 63.05 | 57.6 | 58.8 | 58.8 | -3.8 (-6.07%) | 95,096 |
| 6 Aug 2018 | INR | 63.8 | 65.25 | 62 | 62.6 | 62.6 | -1.1 (-1.73%) | 190,458 |
| 3 Aug 2018 | INR | 65.75 | 66.9 | 63.2 | 63.7 | 63.7 | -2.5 (-3.78%) | 304,795 |
| 2 Aug 2018 | INR | 68.9 | 71 | 65.75 | 66.2 | 66.2 | -3 (-4.34%) | 245,428 |
| 1 Aug 2018 | INR | 68.5 | 69.65 | 67.75 | 69.2 | 69.2 | -0.05 (-0.07%) | 158,647 |
