| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 43.4 | 43.45 | 42.35 | 42.85 | 42.85 | +0.15 (+0.35%) | 3,995 |
| 12 Sep 2018 | INR | 43.25 | 44.05 | 41.55 | 42.7 | 42.7 | -0.55 (-1.27%) | 7,214 |
| 11 Sep 2018 | INR | 44.95 | 45 | 42.75 | 43.25 | 43.25 | -0.25 (-0.57%) | 16,385 |
| 10 Sep 2018 | INR | 45 | 45 | 42.75 | 43.5 | 43.5 | -2.25 (-4.92%) | 13,177 |
| 7 Sep 2018 | INR | 45.25 | 46 | 44 | 45.75 | 45.75 | +1.2 (+2.69%) | 23,603 |
| 6 Sep 2018 | INR | 44.2 | 45.1 | 43.5 | 44.55 | 44.55 | +1.15 (+2.65%) | 9,846 |
| 5 Sep 2018 | INR | 44.3 | 44.7 | 42.5 | 43.4 | 43.4 | -0.8 (-1.81%) | 16,391 |
| 4 Sep 2018 | INR | 45.95 | 47 | 43.95 | 44.2 | 44.2 | -1.4 (-3.07%) | 49,968 |
| 3 Sep 2018 | INR | 43.9 | 46.6 | 43.55 | 45.6 | 45.6 | +2.55 (+5.92%) | 39,351 |
| 31 Aug 2018 | INR | 42.95 | 44 | 42.3 | 43.05 | 43.05 | +0.8 (+1.89%) | 6,817 |
| 30 Aug 2018 | INR | 42 | 43.45 | 41.75 | 42.25 | 42.25 | +0.65 (+1.56%) | 8,951 |
| 29 Aug 2018 | INR | 42.45 | 42.45 | 41.15 | 41.6 | 41.6 | -0.35 (-0.83%) | 7,641 |
| 28 Aug 2018 | INR | 42.6 | 43 | 41.8 | 41.95 | 41.95 | -0.5 (-1.18%) | 8,461 |
| 27 Aug 2018 | INR | 43.3 | 43.6 | 42.2 | 42.45 | 42.45 | +0.15 (+0.35%) | 26,294 |
| 24 Aug 2018 | INR | 42.75 | 42.85 | 42 | 42.3 | 42.3 | +0.15 (+0.36%) | 31,731 |
| 23 Aug 2018 | INR | 43.5 | 43.5 | 41.8 | 42.15 | 42.15 | -0.9 (-2.09%) | 5,682 |
| 21 Aug 2018 | INR | 43.5 | 44.3 | 42.7 | 43.05 | 43.05 | -0.5 (-1.15%) | 17,521 |
| 20 Aug 2018 | INR | 42.85 | 44.1 | 42.65 | 43.55 | 43.55 | +1 (+2.35%) | 11,507 |
| 17 Aug 2018 | INR | 44.65 | 44.65 | 41.5 | 42.55 | 42.55 | -1.35 (-3.08%) | 22,854 |
| 16 Aug 2018 | INR | 42.25 | 44.15 | 42.25 | 43.9 | 43.9 | +2 (+4.77%) | 35,286 |
| 14 Aug 2018 | INR | 41 | 42.5 | 40 | 41.9 | 41.9 | +0.95 (+2.32%) | 26,213 |
| 13 Aug 2018 | INR | 40.3 | 42 | 39.5 | 40.95 | 40.95 | -0.15 (-0.36%) | 23,069 |
| 10 Aug 2018 | INR | 41.75 | 42.1 | 41 | 41.1 | 41.1 | -0.2 (-0.48%) | 22,161 |
| 9 Aug 2018 | INR | 41.3 | 42.6 | 40.65 | 41.3 | 41.3 | -0.3 (-0.72%) | 20,517 |
| 8 Aug 2018 | INR | 41.45 | 42 | 41.15 | 41.6 | 41.6 | -0.3 (-0.72%) | 5,153 |
| 7 Aug 2018 | INR | 41.9 | 42.35 | 41.35 | 41.9 | 41.9 | -0.6 (-1.41%) | 11,379 |
| 6 Aug 2018 | INR | 42.5 | 43.15 | 41.75 | 42.5 | 42.5 | +0.05 (+0.12%) | 31,680 |
| 3 Aug 2018 | INR | 39.5 | 43.45 | 39.5 | 42.45 | 42.45 | +2.85 (+7.20%) | 87,448 |
| 2 Aug 2018 | INR | 39.75 | 40.2 | 39.25 | 39.6 | 39.6 | -0.7 (-1.74%) | 32,669 |
| 1 Aug 2018 | INR | 42 | 42.05 | 40 | 40.3 | 40.3 | -1.7 (-4.05%) | 25,785 |
