| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 35.9 | 37.95 | 35.9 | 36.8 | 36.8 | +1.2 (+3.37%) | 59,432 |
| 12 Sep 2018 | INR | 36.35 | 36.85 | 35.2 | 35.6 | 35.6 | -0.4 (-1.11%) | 37,518 |
| 11 Sep 2018 | INR | 37.9 | 38.5 | 35.65 | 36 | 36 | -1 (-2.70%) | 96,758 |
| 10 Sep 2018 | INR | 34.15 | 38.6 | 33.55 | 37 | 37 | +2.25 (+6.47%) | 277,336 |
| 7 Sep 2018 | INR | 34.5 | 36 | 34.4 | 34.75 | 34.75 | +2.6 (+8.09%) | 214,768 |
| 6 Sep 2018 | INR | 32.5 | 32.5 | 31.6 | 32.15 | 32.15 | -0.1 (-0.31%) | 35,729 |
| 5 Sep 2018 | INR | 33.05 | 33.8 | 31.95 | 32.25 | 32.25 | -0.55 (-1.68%) | 37,305 |
| 4 Sep 2018 | INR | 34.75 | 35.6 | 32.55 | 32.8 | 32.8 | -2.3 (-6.55%) | 55,403 |
| 3 Sep 2018 | INR | 34.05 | 35.75 | 34.05 | 35.1 | 35.1 | +2.25 (+6.85%) | 96,006 |
| 31 Aug 2018 | INR | 32.2 | 33.4 | 32.2 | 32.85 | 32.85 | +0.45 (+1.39%) | 38,324 |
| 30 Aug 2018 | INR | 32 | 32.75 | 32 | 32.4 | 32.4 | +0.4 (+1.25%) | 21,918 |
| 29 Aug 2018 | INR | 32.05 | 33.5 | 31.75 | 32 | 32 | +0.45 (+1.43%) | 41,651 |
| 28 Aug 2018 | INR | 31.9 | 32.5 | 31.45 | 31.55 | 31.55 | -0.05 (-0.16%) | 22,193 |
| 27 Aug 2018 | INR | 32.2 | 32.75 | 31.3 | 31.6 | 31.6 | -0.2 (-0.63%) | 56,094 |
| 24 Aug 2018 | INR | 32.45 | 32.8 | 31.75 | 31.8 | 31.8 | -0.9 (-2.75%) | 33,795 |
| 23 Aug 2018 | INR | 33.25 | 33.65 | 32.4 | 32.7 | 32.7 | -0.85 (-2.53%) | 18,083 |
| 21 Aug 2018 | INR | 34.2 | 34.4 | 33.45 | 33.55 | 33.55 | -0.75 (-2.19%) | 19,853 |
| 20 Aug 2018 | INR | 33.7 | 34.75 | 33.2 | 34.3 | 34.3 | +0.75 (+2.24%) | 64,144 |
| 17 Aug 2018 | INR | 33.7 | 34.35 | 32.1 | 33.55 | 33.55 | -0.1 (-0.30%) | 48,068 |
| 16 Aug 2018 | INR | 33.65 | 34.4 | 33.25 | 33.65 | 33.65 | +0.4 (+1.20%) | 33,031 |
| 14 Aug 2018 | INR | 32.2 | 33.95 | 32.2 | 33.25 | 33.25 | +0.75 (+2.31%) | 31,742 |
| 13 Aug 2018 | INR | 32.4 | 33.7 | 31.95 | 32.5 | 32.5 | -0.6 (-1.81%) | 34,817 |
| 10 Aug 2018 | INR | 35 | 35 | 33 | 33.1 | 33.1 | -0.45 (-1.34%) | 40,586 |
| 9 Aug 2018 | INR | 33.85 | 34.6 | 33.15 | 33.55 | 33.55 | -0.1 (-0.30%) | 17,987 |
| 8 Aug 2018 | INR | 33.9 | 34.6 | 33.4 | 33.65 | 33.65 | -0.65 (-1.90%) | 32,576 |
| 7 Aug 2018 | INR | 36 | 36.15 | 34.25 | 34.3 | 34.3 | -1.65 (-4.59%) | 30,140 |
| 6 Aug 2018 | INR | 36.4 | 36.75 | 35.55 | 35.95 | 35.95 | +0.05 (+0.14%) | 42,779 |
| 3 Aug 2018 | INR | 35.4 | 36.6 | 35.35 | 35.9 | 35.9 | +0.8 (+2.28%) | 48,780 |
| 2 Aug 2018 | INR | 32.55 | 35.9 | 32.55 | 35.1 | 35.1 | +2.15 (+6.53%) | 158,336 |
| 1 Aug 2018 | INR | 33.55 | 34 | 32.7 | 32.95 | 32.95 | -0.4 (-1.20%) | 33,641 |
