| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 52.05 | 54.35 | 51.6 | 53.9 | 53.9 | +1.5 (+2.86%) | 15,362 |
| 12 Sep 2018 | INR | 53.7 | 53.7 | 51.6 | 52.4 | 52.4 | -0.35 (-0.66%) | 14,635 |
| 11 Sep 2018 | INR | 53.35 | 53.85 | 52.65 | 52.75 | 52.75 | -0.95 (-1.77%) | 11,908 |
| 10 Sep 2018 | INR | 55 | 55 | 53.45 | 53.7 | 53.7 | -0.1 (-0.19%) | 3,772 |
| 7 Sep 2018 | INR | 54.3 | 54.4 | 53.6 | 53.8 | 53.8 | -0.7 (-1.28%) | 5,976 |
| 6 Sep 2018 | INR | 54.45 | 54.75 | 53.55 | 54.5 | 54.5 | +0.3 (+0.55%) | 12,006 |
| 5 Sep 2018 | INR | 55.3 | 55.3 | 53.4 | 54.2 | 54.2 | -0.55 (-1.00%) | 6,712 |
| 4 Sep 2018 | INR | 56.5 | 56.65 | 54.6 | 54.75 | 54.75 | -1.25 (-2.23%) | 10,478 |
| 3 Sep 2018 | INR | 55.65 | 56.9 | 55.5 | 56 | 56 | +0.2 (+0.36%) | 11,355 |
| 31 Aug 2018 | INR | 54 | 56.1 | 53 | 55.8 | 55.8 | +2 (+3.72%) | 19,016 |
| 30 Aug 2018 | INR | 54.1 | 54.2 | 53.05 | 53.8 | 53.8 | +0.15 (+0.28%) | 5,288 |
| 29 Aug 2018 | INR | 54.75 | 54.75 | 53.25 | 53.65 | 53.65 | -0.15 (-0.28%) | 6,976 |
| 28 Aug 2018 | INR | 54 | 55 | 53.75 | 53.8 | 53.8 | -0.3 (-0.55%) | 14,072 |
| 27 Aug 2018 | INR | 55.9 | 55.9 | 53.8 | 54.1 | 54.1 | -0.3 (-0.55%) | 10,312 |
| 24 Aug 2018 | INR | 56.9 | 56.9 | 54.3 | 54.4 | 54.4 | -0.85 (-1.54%) | 16,802 |
| 23 Aug 2018 | INR | 58.7 | 58.7 | 54.85 | 55.25 | 55.25 | -1.95 (-3.41%) | 20,450 |
| 21 Aug 2018 | INR | 56.9 | 58.55 | 56.1 | 57.2 | 57.2 | +0.3 (+0.53%) | 28,791 |
| 20 Aug 2018 | INR | 55.55 | 57.45 | 55.55 | 56.9 | 56.9 | +1.35 (+2.43%) | 11,229 |
| 17 Aug 2018 | INR | 56.2 | 56.2 | 55.1 | 55.55 | 55.55 | -0.25 (-0.45%) | 12,453 |
| 16 Aug 2018 | INR | 56.1 | 57.05 | 55.5 | 55.8 | 55.8 | -0.7 (-1.24%) | 13,014 |
| 14 Aug 2018 | INR | 57.05 | 57.2 | 56.3 | 56.5 | 56.5 | -0.2 (-0.35%) | 12,589 |
| 13 Aug 2018 | INR | 56.6 | 57.2 | 56.35 | 56.7 | 56.7 | -0.85 (-1.48%) | 14,918 |
| 10 Aug 2018 | INR | 57.95 | 59.8 | 57 | 57.55 | 57.55 | -0.75 (-1.29%) | 41,472 |
| 9 Aug 2018 | INR | 56.9 | 61.1 | 56.85 | 58.3 | 58.3 | +1.25 (+2.19%) | 118,450 |
| 8 Aug 2018 | INR | 55.65 | 57.5 | 55.65 | 57.05 | 57.05 | +0.65 (+1.15%) | 9,393 |
| 7 Aug 2018 | INR | 58 | 58.5 | 55.2 | 56.4 | 56.4 | -1.75 (-3.01%) | 10,543 |
| 6 Aug 2018 | INR | 57.75 | 59 | 57.75 | 58.15 | 58.15 | +0.3 (+0.52%) | 25,198 |
| 3 Aug 2018 | INR | 57.2 | 58.5 | 57.2 | 57.85 | 57.85 | +0.6 (+1.05%) | 11,561 |
| 2 Aug 2018 | INR | 56.35 | 57.85 | 55.8 | 57.25 | 57.25 | +1.05 (+1.87%) | 14,065 |
| 1 Aug 2018 | INR | 56.5 | 57.3 | 55.8 | 56.2 | 56.2 | +0.3 (+0.54%) | 15,894 |
