| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 55.45 | 56.35 | 54.9 | 55.45 | 55.45 | +1.95 (+3.64%) | 152,839 |
| 12 Sep 2018 | INR | 54.5 | 56.6 | 52.25 | 53.5 | 53.5 | -1.75 (-3.17%) | 334,238 |
| 11 Sep 2018 | INR | 55.35 | 57.15 | 54.45 | 55.25 | 55.25 | +0.75 (+1.38%) | 412,126 |
| 10 Sep 2018 | INR | 54.8 | 56.65 | 53.2 | 54.5 | 54.5 | -1.2 (-2.15%) | 1,089,076 |
| 7 Sep 2018 | INR | 52.6 | 57.8 | 50.8 | 55.7 | 55.7 | +3.2 (+6.10%) | 914,496 |
| 6 Sep 2018 | INR | 51.9 | 52.75 | 49.75 | 52.5 | 52.5 | +1.7 (+3.35%) | 181,297 |
| 5 Sep 2018 | INR | 50.4 | 51.2 | 48.6 | 50.8 | 50.8 | +1.2 (+2.42%) | 183,195 |
| 4 Sep 2018 | INR | 54.7 | 54.7 | 49.3 | 49.6 | 49.6 | -4.25 (-7.89%) | 487,957 |
| 3 Sep 2018 | INR | 48 | 54.8 | 47.75 | 53.85 | 53.85 | +6.3 (+13.25%) | 1,543,923 |
| 31 Aug 2018 | INR | 45.2 | 48.3 | 45 | 47.55 | 47.55 | +2.3 (+5.08%) | 364,796 |
| 30 Aug 2018 | INR | 46 | 46.3 | 45.15 | 45.25 | 45.25 | -0.4 (-0.88%) | 115,147 |
| 29 Aug 2018 | INR | 43.35 | 46 | 43.3 | 45.65 | 45.65 | +2.25 (+5.18%) | 118,326 |
| 28 Aug 2018 | INR | 44 | 44.2 | 43.3 | 43.4 | 43.4 | -0.7 (-1.59%) | 45,046 |
| 27 Aug 2018 | INR | 43.35 | 44.45 | 43.1 | 44.1 | 44.1 | +0.95 (+2.20%) | 44,941 |
| 24 Aug 2018 | INR | 44 | 44.25 | 43.1 | 43.15 | 43.15 | -1 (-2.27%) | 54,686 |
| 23 Aug 2018 | INR | 43.5 | 44.65 | 43.25 | 44.15 | 44.15 | +0.6 (+1.38%) | 94,303 |
| 21 Aug 2018 | INR | 42.95 | 43.95 | 42.5 | 43.55 | 43.55 | +0.6 (+1.40%) | 35,184 |
| 20 Aug 2018 | INR | 43.85 | 43.85 | 42.45 | 42.95 | 42.95 | +0.15 (+0.35%) | 60,869 |
| 17 Aug 2018 | INR | 42.75 | 43.2 | 42.1 | 42.8 | 42.8 | +0.65 (+1.54%) | 47,060 |
| 16 Aug 2018 | INR | 42.75 | 43.25 | 42 | 42.15 | 42.15 | -0.95 (-2.20%) | 43,906 |
| 14 Aug 2018 | INR | 44.95 | 44.95 | 42.25 | 43.1 | 43.1 | +0.95 (+2.25%) | 40,670 |
| 13 Aug 2018 | INR | 42.95 | 43.2 | 42.1 | 42.15 | 42.15 | -1.3 (-2.99%) | 85,030 |
| 10 Aug 2018 | INR | 44.1 | 44.6 | 43.2 | 43.45 | 43.45 | -0.95 (-2.14%) | 33,799 |
| 9 Aug 2018 | INR | 44.25 | 45.2 | 44 | 44.4 | 44.4 | -0.25 (-0.56%) | 20,556 |
| 8 Aug 2018 | INR | 44.4 | 46 | 44.4 | 44.65 | 44.65 | +0.2 (+0.45%) | 94,634 |
| 7 Aug 2018 | INR | 44 | 45.3 | 44 | 44.45 | 44.45 | +0.5 (+1.14%) | 144,522 |
| 6 Aug 2018 | INR | 44.6 | 44.9 | 43.75 | 43.95 | 43.95 | -0.35 (-0.79%) | 118,418 |
| 3 Aug 2018 | INR | 45.15 | 45.25 | 44 | 44.3 | 44.3 | -0.4 (-0.89%) | 26,020 |
| 2 Aug 2018 | INR | 45.9 | 45.9 | 43.75 | 44.7 | 44.7 | -0.25 (-0.56%) | 120,205 |
| 1 Aug 2018 | INR | 44 | 45.5 | 42.75 | 44.95 | 44.95 | +2.15 (+5.02%) | 75,663 |
