| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 50.25 | 50.75 | 50.25 | 50.7 | 25.35 | +0.45 (+0.90%) | 12,133 |
| 12 Sep 2018 | INR | 51.05 | 51.05 | 50.25 | 50.25 | 25.125 | -0.65 (-1.28%) | 11,435 |
| 11 Sep 2018 | INR | 50.25 | 52.5 | 50.25 | 50.9 | 25.45 | -0.5 (-0.97%) | 7,326 |
| 10 Sep 2018 | INR | 52.8 | 52.8 | 51 | 51.4 | 25.7 | -0.7 (-1.34%) | 8,029 |
| 7 Sep 2018 | INR | 52.45 | 52.45 | 52.1 | 52.1 | 26.05 | -0.1 (-0.19%) | 7,945 |
| 6 Sep 2018 | INR | 52.55 | 52.6 | 52 | 52.2 | 26.1 | +0.15 (+0.29%) | 15,619 |
| 5 Sep 2018 | INR | 52.25 | 52.35 | 51.95 | 52.05 | 26.025 | -0.65 (-1.23%) | 14,396 |
| 4 Sep 2018 | INR | 51.95 | 52.95 | 51.5 | 52.7 | 26.35 | +0.4 (+0.76%) | 1,121 |
| 3 Sep 2018 | INR | 51.9 | 52.35 | 51.85 | 52.3 | 26.15 | -0.65 (-1.23%) | 11,652 |
| 31 Aug 2018 | INR | 51.75 | 53.25 | 51 | 52.95 | 26.475 | +1.6 (+3.12%) | 20,168 |
| 30 Aug 2018 | INR | 51.3 | 53.2 | 50.15 | 51.35 | 25.675 | -0.05 (-0.10%) | 24,566 |
| 29 Aug 2018 | INR | 51.05 | 51.6 | 50.8 | 51.4 | 25.7 | +0.25 (+0.49%) | 13,652 |
| 28 Aug 2018 | INR | 50.8 | 51.25 | 50 | 51.15 | 25.575 | +0.35 (+0.69%) | 27,172 |
| 27 Aug 2018 | INR | 50.35 | 51.3 | 50 | 50.8 | 25.4 | +1.95 (+3.99%) | 12,535 |
| 24 Aug 2018 | INR | 49.35 | 49.35 | 46.8 | 48.85 | 24.425 | +0.1 (+0.21%) | 12,352 |
| 23 Aug 2018 | INR | 47.45 | 49.55 | 46.5 | 48.75 | 24.375 | +1 (+2.09%) | 11,841 |
| 21 Aug 2018 | INR | 46.55 | 48.1 | 46.55 | 47.75 | 23.875 | +0.5 (+1.06%) | 16,580 |
| 20 Aug 2018 | INR | 46.8 | 48.1 | 45.55 | 47.25 | 23.625 | +0.25 (+0.53%) | 19,036 |
| 17 Aug 2018 | INR | 45.5 | 47.2 | 45.25 | 47 | 23.5 | +2.5 (+5.62%) | 50,140 |
| 16 Aug 2018 | INR | 44.25 | 45 | 42.3 | 44.5 | 22.25 | -0.9 (-1.98%) | 49,027 |
| 14 Aug 2018 | INR | 44.25 | 46.5 | 44.25 | 45.4 | 22.7 | 0.0 (0.0%) | 28,957 |
| 13 Aug 2018 | INR | 45.25 | 45.75 | 40 | 45.4 | 22.7 | -0.1 (-0.22%) | 25,410 |
| 10 Aug 2018 | INR | 44.5 | 46 | 43.65 | 45.5 | 22.75 | +1.95 (+4.48%) | 24,977 |
| 9 Aug 2018 | INR | 44.25 | 44.5 | 43 | 43.55 | 21.775 | -0.5 (-1.14%) | 11,906 |
| 8 Aug 2018 | INR | 44.7 | 44.7 | 43.5 | 44.05 | 22.025 | -0.65 (-1.45%) | 12,799 |
| 7 Aug 2018 | INR | 45.45 | 45.45 | 44.7 | 44.7 | 22.35 | +0.05 (+0.11%) | 6,858 |
| 6 Aug 2018 | INR | 47 | 47 | 44.1 | 44.65 | 22.325 | -2.2 (-4.70%) | 5,852 |
| 3 Aug 2018 | INR | 48.5 | 48.6 | 45 | 46.85 | 23.425 | -1.45 (-3.00%) | 18,281 |
| 2 Aug 2018 | INR | 48.9 | 48.9 | 46.9 | 48.3 | 24.15 | +0.35 (+0.73%) | 13,190 |
| 1 Aug 2018 | INR | 47.4 | 49 | 46 | 47.95 | 23.975 | +1.1 (+2.35%) | 35,039 |
