| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | INR | 28.35 | 29.1 | 27.25 | 28.95 | 28.95 | +0.25 (+0.87%) | 5,455 |
| 4 Oct 2018 | INR | 28.7 | 28.75 | 28.6 | 28.7 | 28.7 | -0.65 (-2.21%) | 5,700 |
| 3 Oct 2018 | INR | 29.75 | 29.75 | 29.35 | 29.35 | 29.35 | -0.35 (-1.18%) | 5,842 |
| 1 Oct 2018 | INR | 29.7 | 29.75 | 29.5 | 29.7 | 29.7 | +0.7 (+2.41%) | 6,164 |
| 28 Sep 2018 | INR | 28.5 | 29.95 | 27.85 | 29 | 29 | +0.25 (+0.87%) | 4,930 |
| 27 Sep 2018 | INR | 28.6 | 29 | 22.9 | 28.75 | 28.75 | +0.15 (+0.52%) | 4,972 |
| 26 Sep 2018 | INR | 28.8 | 29 | 28.6 | 28.6 | 28.6 | -0.15 (-0.52%) | 5,284 |
| 25 Sep 2018 | INR | 29 | 29 | 28 | 28.75 | 28.75 | -0.25 (-0.86%) | 5,685 |
| 24 Sep 2018 | INR | 29 | 30 | 28.1 | 29 | 29 | +0.95 (+3.39%) | 6,276 |
| 21 Sep 2018 | INR | 28.4 | 28.4 | 27.5 | 28.05 | 28.05 | +0.05 (+0.18%) | 1,350 |
| 19 Sep 2018 | INR | 28.45 | 28.45 | 28 | 28 | 28 | -0.4 (-1.41%) | 11,047 |
| 18 Sep 2018 | INR | 28.4 | 28.45 | 28.3 | 28.4 | 28.4 | +0.15 (+0.53%) | 3,904 |
| 17 Sep 2018 | INR | 28.65 | 28.65 | 28.15 | 28.25 | 28.25 | -0.4 (-1.40%) | 4,305 |
| 14 Sep 2018 | INR | 28.45 | 29.05 | 28.35 | 28.65 | 28.65 | +0.2 (+0.70%) | 6,828 |
| 12 Sep 2018 | INR | 28.5 | 28.6 | 28.2 | 28.45 | 28.45 | 0.0 (0.0%) | 5,657 |
| 11 Sep 2018 | INR | 28.4 | 28.45 | 28.2 | 28.45 | 28.45 | +0.1 (+0.35%) | 4,700 |
| 10 Sep 2018 | INR | 28.5 | 28.8 | 28.3 | 28.35 | 28.35 | +0.15 (+0.53%) | 8,102 |
| 7 Sep 2018 | INR | 28.4 | 28.4 | 28.1 | 28.2 | 28.2 | 0.0 (0.0%) | 5,165 |
| 6 Sep 2018 | INR | 28.3 | 28.35 | 28.1 | 28.2 | 28.2 | -0.05 (-0.18%) | 4,246 |
| 5 Sep 2018 | INR | 28.15 | 28.25 | 28.05 | 28.25 | 28.25 | -0.05 (-0.18%) | 1,864 |
| 4 Sep 2018 | INR | 28.1 | 28.3 | 27.95 | 28.3 | 28.3 | +0.05 (+0.18%) | 11,846 |
| 3 Sep 2018 | INR | 27.7 | 28.35 | 27.7 | 28.25 | 28.25 | +0.5 (+1.80%) | 7,615 |
| 31 Aug 2018 | INR | 26.9 | 27.75 | 26.75 | 27.75 | 27.75 | +0.8 (+2.97%) | 7,021 |
| 30 Aug 2018 | INR | 26.65 | 27.05 | 26.4 | 26.95 | 26.95 | +0.4 (+1.51%) | 11,022 |
| 29 Aug 2018 | INR | 26.7 | 26.75 | 26.5 | 26.55 | 26.55 | -0.05 (-0.19%) | 22,929 |
| 28 Aug 2018 | INR | 26.2 | 26.8 | 26.1 | 26.6 | 26.6 | +0.45 (+1.72%) | 19,919 |
| 27 Aug 2018 | INR | 25.85 | 26.25 | 25.55 | 26.15 | 26.15 | +0.3 (+1.16%) | 8,297 |
| 24 Aug 2018 | INR | 25 | 26.05 | 25 | 25.85 | 25.85 | -0.05 (-0.19%) | 4,050 |
| 23 Aug 2018 | INR | 25.9 | 26.2 | 25.8 | 25.9 | 25.9 | +0.05 (+0.19%) | 3,831 |
| 21 Aug 2018 | INR | 25.95 | 25.95 | 25.55 | 25.85 | 25.85 | 0.0 (0.0%) | 15,247 |
