| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 28.9 | 29.65 | 28.2 | 28.7 | 28.7 | -0.05 (-0.17%) | 12,149 |
| 11 Sep 2018 | INR | 29.4 | 29.8 | 28.65 | 28.75 | 28.75 | +0.4 (+1.41%) | 6,646 |
| 10 Sep 2018 | INR | 28 | 29 | 27.65 | 28.35 | 28.35 | -0.45 (-1.56%) | 10,680 |
| 7 Sep 2018 | INR | 29.3 | 29.9 | 28.65 | 28.8 | 28.8 | -0.65 (-2.21%) | 7,073 |
| 6 Sep 2018 | INR | 28.6 | 30.7 | 28.5 | 29.45 | 29.45 | +1.1 (+3.88%) | 16,263 |
| 5 Sep 2018 | INR | 27.25 | 28.5 | 27.25 | 28.35 | 28.35 | -0.15 (-0.53%) | 4,656 |
| 4 Sep 2018 | INR | 30.5 | 30.5 | 27.35 | 28.5 | 28.5 | +0.75 (+2.70%) | 18,586 |
| 3 Sep 2018 | INR | 27.9 | 29.15 | 27.5 | 27.75 | 27.75 | +0.6 (+2.21%) | 8,334 |
| 31 Aug 2018 | INR | 26.95 | 27.7 | 26.65 | 27.15 | 27.15 | +0.55 (+2.07%) | 8,041 |
| 30 Aug 2018 | INR | 26 | 27.2 | 26 | 26.6 | 26.6 | +0.35 (+1.33%) | 4,080 |
| 29 Aug 2018 | INR | 25.75 | 27.5 | 25.75 | 26.25 | 26.25 | +0.45 (+1.74%) | 5,285 |
| 28 Aug 2018 | INR | 28 | 28 | 25.3 | 25.8 | 25.8 | -0.8 (-3.01%) | 6,477 |
| 27 Aug 2018 | INR | 27.7 | 27.7 | 26.15 | 26.6 | 26.6 | +0.25 (+0.95%) | 6,151 |
| 24 Aug 2018 | INR | 25.15 | 26.95 | 25.15 | 26.35 | 26.35 | +0.25 (+0.96%) | 8,246 |
| 23 Aug 2018 | INR | 26.5 | 26.7 | 25.55 | 26.1 | 26.1 | +0.85 (+3.37%) | 4,350 |
| 21 Aug 2018 | INR | 25.5 | 27.2 | 24.9 | 25.25 | 25.25 | -0.7 (-2.70%) | 4,970 |
| 20 Aug 2018 | INR | 24.9 | 26.55 | 24.9 | 25.95 | 25.95 | +0.45 (+1.76%) | 6,611 |
| 17 Aug 2018 | INR | 24.8 | 25.5 | 24.5 | 25.5 | 25.5 | +0.35 (+1.39%) | 6,409 |
| 16 Aug 2018 | INR | 27.95 | 27.95 | 24.2 | 25.15 | 25.15 | +0.35 (+1.41%) | 6,126 |
| 14 Aug 2018 | INR | 27.4 | 27.4 | 23.3 | 24.8 | 24.8 | +0.8 (+3.33%) | 5,197 |
| 13 Aug 2018 | INR | 28.6 | 28.6 | 23.3 | 24 | 24 | +0.15 (+0.63%) | 2,106 |
| 10 Aug 2018 | INR | 28.95 | 28.95 | 23.35 | 23.85 | 23.85 | -0.85 (-3.44%) | 1,213 |
| 9 Aug 2018 | INR | 24.1 | 25.2 | 24.1 | 24.7 | 24.7 | -0.3 (-1.20%) | 1,400 |
| 8 Aug 2018 | INR | 25 | 25 | 24.65 | 25 | 25 | -0.3 (-1.19%) | 500 |
| 7 Aug 2018 | INR | 27.15 | 27.15 | 24.9 | 25.3 | 25.3 | -0.6 (-2.32%) | 3,542 |
| 6 Aug 2018 | INR | 28.8 | 28.8 | 25.8 | 25.9 | 25.9 | +0.05 (+0.19%) | 596 |
| 3 Aug 2018 | INR | 25.8 | 26 | 25.8 | 25.85 | 25.85 | +0.3 (+1.17%) | 850 |
| 2 Aug 2018 | INR | 28.7 | 28.7 | 25.3 | 25.55 | 25.55 | -0.2 (-0.78%) | 2,149 |
| 1 Aug 2018 | INR | 25.7 | 26.9 | 25.7 | 25.75 | 25.75 | +0.1 (+0.39%) | 2,362 |
| 31 Jul 2018 | INR | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | +0.3 (+1.18%) | 200 |
