| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 48.6 | 49.25 | 47.85 | 48.25 | 48.25 | -0.2 (-0.41%) | 106,757 |
| 12 Sep 2018 | INR | 51.5 | 51.5 | 47.2 | 48.45 | 48.45 | -0.95 (-1.92%) | 29,516 |
| 11 Sep 2018 | INR | 51.2 | 51.2 | 49 | 49.4 | 49.4 | -1.7 (-3.33%) | 74,361 |
| 10 Sep 2018 | INR | 50 | 51.5 | 49.5 | 51.1 | 51.1 | +0.75 (+1.49%) | 65,647 |
| 7 Sep 2018 | INR | 51 | 51.25 | 50.15 | 50.35 | 50.35 | -0.75 (-1.47%) | 23,930 |
| 6 Sep 2018 | INR | 49.3 | 51.55 | 49.3 | 51.1 | 51.1 | +1.25 (+2.51%) | 52,767 |
| 5 Sep 2018 | INR | 50.35 | 50.75 | 47.4 | 49.85 | 49.85 | -1.1 (-2.16%) | 136,853 |
| 4 Sep 2018 | INR | 51.5 | 51.5 | 49 | 50.95 | 50.95 | +0.65 (+1.29%) | 982,352 |
| 3 Sep 2018 | INR | 51.1 | 51.75 | 49 | 50.3 | 50.3 | -0.75 (-1.47%) | 140,731 |
| 31 Aug 2018 | INR | 51.6 | 52.25 | 50.8 | 51.05 | 51.05 | -0.9 (-1.73%) | 18,703 |
| 30 Aug 2018 | INR | 54.05 | 54.05 | 51.8 | 51.95 | 51.95 | -0.95 (-1.80%) | 12,280 |
| 29 Aug 2018 | INR | 52.05 | 53.65 | 51.75 | 52.9 | 52.9 | +0.75 (+1.44%) | 30,767 |
| 28 Aug 2018 | INR | 54 | 54.05 | 52 | 52.15 | 52.15 | -1.85 (-3.43%) | 15,415 |
| 27 Aug 2018 | INR | 54.65 | 55.5 | 53.75 | 54 | 54 | -0.45 (-0.83%) | 22,771 |
| 24 Aug 2018 | INR | 55.05 | 56 | 54 | 54.45 | 54.45 | -1.2 (-2.16%) | 24,331 |
| 23 Aug 2018 | INR | 55.95 | 56.35 | 55.5 | 55.65 | 55.65 | -0.6 (-1.07%) | 21,439 |
| 21 Aug 2018 | INR | 57.55 | 57.6 | 55.55 | 56.25 | 56.25 | -0.4 (-0.71%) | 24,890 |
| 20 Aug 2018 | INR | 57.45 | 58.35 | 56.5 | 56.65 | 56.65 | -0.45 (-0.79%) | 41,648 |
| 17 Aug 2018 | INR | 57.75 | 58.25 | 56.95 | 57.1 | 57.1 | +0.15 (+0.26%) | 42,090 |
| 16 Aug 2018 | INR | 58.8 | 58.8 | 56.8 | 56.95 | 56.95 | -2 (-3.39%) | 26,761 |
| 14 Aug 2018 | INR | 59.3 | 60.95 | 58.4 | 58.95 | 58.95 | -0.2 (-0.34%) | 41,355 |
| 13 Aug 2018 | INR | 57.05 | 63.05 | 57 | 59.15 | 59.15 | +1.25 (+2.16%) | 148,568 |
| 10 Aug 2018 | INR | 60 | 60 | 57.55 | 57.9 | 57.9 | -1.75 (-2.93%) | 41,305 |
| 9 Aug 2018 | INR | 59.55 | 61.4 | 58.55 | 59.65 | 59.65 | +0.35 (+0.59%) | 48,416 |
| 8 Aug 2018 | INR | 58.9 | 60.15 | 58.85 | 59.3 | 59.3 | +0.45 (+0.76%) | 60,274 |
| 7 Aug 2018 | INR | 61.05 | 61.25 | 58.75 | 58.85 | 58.85 | -2.1 (-3.45%) | 27,468 |
| 6 Aug 2018 | INR | 62.7 | 62.7 | 60.1 | 60.95 | 60.95 | +0.35 (+0.58%) | 97,237 |
| 3 Aug 2018 | INR | 58 | 63 | 57.5 | 60.6 | 60.6 | +3.05 (+5.30%) | 124,729 |
| 2 Aug 2018 | INR | 57.3 | 58.4 | 57.2 | 57.55 | 57.55 | 0.0 (0.0%) | 67,653 |
| 1 Aug 2018 | INR | 58.2 | 58.2 | 56.95 | 57.55 | 57.55 | 0.0 (0.0%) | 43,767 |
