| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 45.75 | 49.7 | 45.75 | 48.7 | 48.7 | +3.65 (+8.10%) | 247,665 |
| 12 Sep 2018 | INR | 46.45 | 46.45 | 42.25 | 45.05 | 45.05 | -0.3 (-0.66%) | 332,134 |
| 11 Sep 2018 | INR | 50.3 | 50.3 | 44.85 | 45.35 | 45.35 | -4.75 (-9.48%) | 457,427 |
| 10 Sep 2018 | INR | 53.3 | 53.4 | 49.55 | 50.1 | 50.1 | -3.35 (-6.27%) | 262,798 |
| 7 Sep 2018 | INR | 54.05 | 54.45 | 53.3 | 53.45 | 53.45 | -0.75 (-1.38%) | 68,398 |
| 6 Sep 2018 | INR | 55.2 | 55.45 | 53.8 | 54.2 | 54.2 | -0.8 (-1.45%) | 79,731 |
| 5 Sep 2018 | INR | 55 | 55.95 | 54.05 | 55 | 55 | +0.9 (+1.66%) | 155,906 |
| 4 Sep 2018 | INR | 55.9 | 56.2 | 53.9 | 54.1 | 54.1 | -1.75 (-3.13%) | 90,215 |
| 3 Sep 2018 | INR | 56.45 | 57 | 55.6 | 55.85 | 55.85 | +0.45 (+0.81%) | 299,980 |
| 31 Aug 2018 | INR | 56.25 | 56.35 | 55.1 | 55.4 | 55.4 | -0.4 (-0.72%) | 121,659 |
| 30 Aug 2018 | INR | 55.9 | 56.35 | 55.55 | 55.8 | 55.8 | -0.15 (-0.27%) | 57,747 |
| 29 Aug 2018 | INR | 56.9 | 56.9 | 55.6 | 55.95 | 55.95 | -0.05 (-0.09%) | 88,868 |
| 28 Aug 2018 | INR | 56 | 56.8 | 55.2 | 56 | 56 | +0.3 (+0.54%) | 158,434 |
| 27 Aug 2018 | INR | 56.15 | 56.5 | 55.4 | 55.7 | 55.7 | -0.2 (-0.36%) | 63,385 |
| 24 Aug 2018 | INR | 56.2 | 56.6 | 55.2 | 55.9 | 55.9 | -0.35 (-0.62%) | 93,855 |
| 23 Aug 2018 | INR | 57.25 | 57.6 | 56.1 | 56.25 | 56.25 | -0.8 (-1.40%) | 54,234 |
| 21 Aug 2018 | INR | 57.55 | 58.5 | 56.7 | 57.05 | 57.05 | -0.15 (-0.26%) | 282,211 |
| 20 Aug 2018 | INR | 58.45 | 59.45 | 56.45 | 57.2 | 57.2 | -1 (-1.72%) | 142,962 |
| 17 Aug 2018 | INR | 57.9 | 59.7 | 57.85 | 58.2 | 58.2 | +0.3 (+0.52%) | 115,247 |
| 16 Aug 2018 | INR | 59.5 | 59.55 | 57.25 | 57.9 | 57.9 | -1.9 (-3.18%) | 155,191 |
| 14 Aug 2018 | INR | 64.55 | 64.9 | 59.3 | 59.8 | 59.8 | -3.7 (-5.83%) | 332,718 |
| 13 Aug 2018 | INR | 62.95 | 65 | 61.35 | 63.5 | 63.5 | +1.75 (+2.83%) | 195,418 |
| 10 Aug 2018 | INR | 63.45 | 63.9 | 61.5 | 61.75 | 61.75 | -2.25 (-3.52%) | 87,278 |
| 9 Aug 2018 | INR | 65.1 | 65.5 | 63.2 | 64 | 64 | -1.2 (-1.84%) | 80,662 |
| 8 Aug 2018 | INR | 66.45 | 66.45 | 64.2 | 65.2 | 65.2 | -0.95 (-1.44%) | 197,209 |
| 7 Aug 2018 | INR | 63.75 | 67.9 | 63.25 | 66.15 | 66.15 | +3.25 (+5.17%) | 375,610 |
| 6 Aug 2018 | INR | 60.5 | 63.35 | 60.5 | 62.9 | 62.9 | +3.25 (+5.45%) | 159,454 |
| 3 Aug 2018 | INR | 58.95 | 62.8 | 57.8 | 59.65 | 59.65 | +1.25 (+2.14%) | 184,560 |
| 2 Aug 2018 | INR | 59.25 | 59.6 | 57.35 | 58.4 | 58.4 | -0.75 (-1.27%) | 60,409 |
| 1 Aug 2018 | INR | 59.25 | 60.2 | 58.95 | 59.15 | 59.15 | 0.0 (0.0%) | 35,597 |
