| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 43.45 | 44.3 | 42.9 | 43.95 | 29.3 | +0.8 (+1.85%) | 22,176 |
| 12 Sep 2018 | INR | 43.5 | 43.7 | 42.45 | 43.15 | 28.7667 | -1.25 (-2.82%) | 45,811 |
| 11 Sep 2018 | INR | 44.7 | 45.15 | 44.15 | 44.4 | 29.6 | -0.45 (-1.00%) | 13,071 |
| 10 Sep 2018 | INR | 45.6 | 45.7 | 44.55 | 44.85 | 29.9 | -0.8 (-1.75%) | 14,000 |
| 7 Sep 2018 | INR | 45.6 | 46.75 | 45.35 | 45.65 | 30.4333 | +0.45 (+1.00%) | 39,055 |
| 6 Sep 2018 | INR | 45.5 | 45.7 | 44.5 | 45.2 | 30.1333 | +0.1 (+0.22%) | 34,271 |
| 5 Sep 2018 | INR | 45.55 | 46 | 44.55 | 45.1 | 30.0667 | -0.75 (-1.64%) | 15,783 |
| 4 Sep 2018 | INR | 46.85 | 46.85 | 45.5 | 45.85 | 30.5667 | -1.05 (-2.24%) | 26,988 |
| 3 Sep 2018 | INR | 47.9 | 48.4 | 46.55 | 46.9 | 31.2667 | -0.4 (-0.85%) | 22,697 |
| 31 Aug 2018 | INR | 46.95 | 47.8 | 46.3 | 47.3 | 31.5333 | +0.35 (+0.75%) | 21,724 |
| 30 Aug 2018 | INR | 47.35 | 47.8 | 46.4 | 46.95 | 31.3 | +0.1 (+0.21%) | 205,181 |
| 29 Aug 2018 | INR | 47.8 | 48.2 | 46.55 | 46.85 | 31.2333 | -0.8 (-1.68%) | 31,792 |
| 28 Aug 2018 | INR | 49 | 49 | 47.05 | 47.65 | 31.7667 | -1.3 (-2.66%) | 32,350 |
| 27 Aug 2018 | INR | 48.7 | 49.6 | 48.05 | 48.95 | 32.6333 | +0.8 (+1.66%) | 162,741 |
| 24 Aug 2018 | INR | 47.85 | 50.7 | 47.85 | 48.15 | 32.1 | +0.1 (+0.21%) | 326,587 |
| 23 Aug 2018 | INR | 47 | 48.25 | 47 | 48.05 | 32.0333 | +0.75 (+1.59%) | 181,622 |
| 21 Aug 2018 | INR | 47.8 | 49.9 | 46.6 | 47.3 | 31.5333 | -0.2 (-0.42%) | 591,184 |
| 20 Aug 2018 | INR | 41.95 | 48 | 41.55 | 47.5 | 31.6667 | +6.1 (+14.73%) | 246,611 |
| 17 Aug 2018 | INR | 42.35 | 42.6 | 41.2 | 41.4 | 27.6 | -0.8 (-1.90%) | 38,609 |
| 16 Aug 2018 | INR | 43.25 | 43.25 | 42 | 42.2 | 28.1333 | -1.35 (-3.10%) | 50,008 |
| 14 Aug 2018 | INR | 44.35 | 44.85 | 42.1 | 43.55 | 29.0333 | +0.05 (+0.11%) | 61,234 |
| 13 Aug 2018 | INR | 43.5 | 43.9 | 42.7 | 43.5 | 29 | -0.8 (-1.81%) | 22,012 |
| 10 Aug 2018 | INR | 44.55 | 44.7 | 43.75 | 44.3 | 29.5333 | -0.3 (-0.67%) | 13,631 |
| 9 Aug 2018 | INR | 44.85 | 45 | 43 | 44.6 | 29.7333 | +0.65 (+1.48%) | 24,444 |
| 8 Aug 2018 | INR | 45.85 | 45.85 | 43.5 | 43.95 | 29.3 | -1.05 (-2.33%) | 27,167 |
| 7 Aug 2018 | INR | 45.15 | 46.15 | 44.65 | 45 | 30 | -0.1 (-0.22%) | 17,959 |
| 6 Aug 2018 | INR | 45.5 | 46.1 | 44.6 | 45.1 | 30.0667 | -0.4 (-0.88%) | 39,471 |
| 3 Aug 2018 | INR | 46 | 46 | 45.25 | 45.5 | 30.3333 | -0.15 (-0.33%) | 25,139 |
| 2 Aug 2018 | INR | 46.65 | 46.65 | 45 | 45.65 | 30.4333 | -0.05 (-0.11%) | 21,473 |
| 1 Aug 2018 | INR | 48.9 | 48.9 | 45.5 | 45.7 | 30.4667 | -2.2 (-4.59%) | 40,276 |
