| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 36.75 | 36.75 | 36.15 | 36.5 | 36.5 | +0.4 (+1.11%) | 20,361 |
| 12 Sep 2018 | INR | 36.7 | 36.7 | 35.35 | 36.1 | 36.1 | -0.25 (-0.69%) | 36,211 |
| 11 Sep 2018 | INR | 36.55 | 36.85 | 35.9 | 36.35 | 36.35 | -0.15 (-0.41%) | 16,545 |
| 10 Sep 2018 | INR | 37.15 | 37.45 | 36 | 36.5 | 36.5 | -0.95 (-2.54%) | 42,522 |
| 7 Sep 2018 | INR | 36.8 | 37.95 | 36.6 | 37.45 | 37.45 | +0.3 (+0.81%) | 26,975 |
| 6 Sep 2018 | INR | 36.2 | 37.9 | 36.2 | 37.15 | 37.15 | +0.8 (+2.20%) | 17,568 |
| 5 Sep 2018 | INR | 37.2 | 37.4 | 35.85 | 36.35 | 36.35 | -0.8 (-2.15%) | 36,615 |
| 4 Sep 2018 | INR | 38.15 | 38.45 | 36.65 | 37.15 | 37.15 | -1.1 (-2.88%) | 32,059 |
| 3 Sep 2018 | INR | 39.7 | 39.8 | 37.6 | 38.25 | 38.25 | +0.2 (+0.53%) | 82,633 |
| 31 Aug 2018 | INR | 37.15 | 38.9 | 37.15 | 38.05 | 38.05 | +0.25 (+0.66%) | 36,879 |
| 30 Aug 2018 | INR | 38.4 | 39 | 37.5 | 37.8 | 37.8 | -0.5 (-1.31%) | 45,538 |
| 29 Aug 2018 | INR | 39.05 | 39.5 | 38.2 | 38.3 | 38.3 | -0.85 (-2.17%) | 51,425 |
| 28 Aug 2018 | INR | 40.95 | 40.95 | 39.05 | 39.15 | 39.15 | -1.2 (-2.97%) | 24,008 |
| 27 Aug 2018 | INR | 41.15 | 41.15 | 40.15 | 40.35 | 40.35 | 0.0 (0.0%) | 25,191 |
| 24 Aug 2018 | INR | 41.95 | 41.95 | 40 | 40.35 | 40.35 | -1.25 (-3.00%) | 26,164 |
| 23 Aug 2018 | INR | 42.35 | 43.1 | 41.5 | 41.6 | 41.6 | -1.1 (-2.58%) | 21,641 |
| 21 Aug 2018 | INR | 42.6 | 44 | 42.5 | 42.7 | 42.7 | +0.75 (+1.79%) | 55,395 |
| 20 Aug 2018 | INR | 43.9 | 43.9 | 41.4 | 41.95 | 41.95 | -1.25 (-2.89%) | 33,815 |
| 17 Aug 2018 | INR | 43.3 | 46.8 | 41.6 | 43.2 | 43.2 | +2.05 (+4.98%) | 121,732 |
| 16 Aug 2018 | INR | 37.4 | 44.2 | 36.2 | 41.15 | 41.15 | +3.8 (+10.17%) | 291,626 |
| 14 Aug 2018 | INR | 38.15 | 38.2 | 36.8 | 37.35 | 37.35 | -1.3 (-3.36%) | 22,227 |
| 13 Aug 2018 | INR | 37.2 | 39 | 37.2 | 38.65 | 38.65 | +0.8 (+2.11%) | 8,300 |
| 10 Aug 2018 | INR | 38.05 | 38.45 | 37.3 | 37.85 | 37.85 | -0.55 (-1.43%) | 17,613 |
| 9 Aug 2018 | INR | 38.75 | 39.75 | 37.25 | 38.4 | 38.4 | -0.35 (-0.90%) | 13,084 |
| 8 Aug 2018 | INR | 38.9 | 39.65 | 38.5 | 38.75 | 38.75 | -0.5 (-1.27%) | 9,858 |
| 7 Aug 2018 | INR | 39.6 | 40 | 38.55 | 39.25 | 39.25 | -0.95 (-2.36%) | 10,832 |
| 6 Aug 2018 | INR | 40.95 | 41.35 | 39.85 | 40.2 | 40.2 | 0.0 (0.0%) | 18,291 |
| 3 Aug 2018 | INR | 39.4 | 40.9 | 38.05 | 40.2 | 40.2 | +1.45 (+3.74%) | 36,581 |
| 2 Aug 2018 | INR | 37 | 39.2 | 36 | 38.75 | 38.75 | +1.05 (+2.79%) | 42,351 |
| 1 Aug 2018 | INR | 38.35 | 38.35 | 37.25 | 37.7 | 37.7 | -0.2 (-0.53%) | 6,150 |
