| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Sep 2018 | INR | 53.4 | 54.75 | 53.15 | 53.3 | 53.3 | -0.45 (-0.84%) | 190,458 |
| 17 Sep 2018 | INR | 55.5 | 56.2 | 52.9 | 53.75 | 53.75 | -1.5 (-2.71%) | 383,467 |
| 14 Sep 2018 | INR | 54.4 | 55.25 | 53.35 | 55.25 | 55.25 | +2.6 (+4.94%) | 335,372 |
| 12 Sep 2018 | INR | 54 | 54 | 51.2 | 52.65 | 52.65 | +0.15 (+0.29%) | 248,721 |
| 11 Sep 2018 | INR | 54.35 | 55.4 | 52 | 52.5 | 52.5 | -1.55 (-2.87%) | 281,671 |
| 10 Sep 2018 | INR | 56 | 56 | 53.75 | 54.05 | 54.05 | -1.65 (-2.96%) | 277,861 |
| 7 Sep 2018 | INR | 56 | 57.45 | 55 | 55.7 | 55.7 | +0.85 (+1.55%) | 470,728 |
| 6 Sep 2018 | INR | 53.25 | 54.85 | 52.45 | 54.85 | 54.85 | +2.6 (+4.98%) | 773,528 |
| 5 Sep 2018 | INR | 53.5 | 54.5 | 51 | 52.25 | 52.25 | -1.25 (-2.34%) | 476,641 |
| 4 Sep 2018 | INR | 56.8 | 56.8 | 53.25 | 53.5 | 53.5 | -2.4 (-4.29%) | 528,265 |
| 3 Sep 2018 | INR | 57.8 | 58.6 | 55.7 | 55.9 | 55.9 | -1.5 (-2.61%) | 444,735 |
| 31 Aug 2018 | INR | 59 | 59.4 | 56.9 | 57.4 | 57.4 | -1.65 (-2.79%) | 611,779 |
| 30 Aug 2018 | INR | 62.6 | 62.8 | 58.7 | 59.05 | 59.05 | -1.85 (-3.04%) | 927,625 |
| 29 Aug 2018 | INR | 60 | 61.15 | 58 | 60.9 | 60.9 | +2.65 (+4.55%) | 3,048,560 |
| 28 Aug 2018 | INR | 56.1 | 58.25 | 55.35 | 58.25 | 58.25 | +2.75 (+4.95%) | 895,093 |
| 27 Aug 2018 | INR | 55.2 | 57.4 | 53.25 | 55.5 | 55.5 | -0.05 (-0.09%) | 1,065,753 |
| 24 Aug 2018 | INR | 58.5 | 58.5 | 54.9 | 55.55 | 55.55 | -1.65 (-2.88%) | 544,872 |
| 23 Aug 2018 | INR | 58.7 | 59.95 | 56.55 | 57.2 | 57.2 | +0.1 (+0.18%) | 946,929 |
| 21 Aug 2018 | INR | 59 | 60.25 | 56 | 57.1 | 57.1 | -0.3 (-0.52%) | 2,223,954 |
| 20 Aug 2018 | INR | 54.7 | 57.4 | 54.7 | 57.4 | 57.4 | +2.7 (+4.94%) | 585,571 |
| 17 Aug 2018 | INR | 53.85 | 59.45 | 53.85 | 54.7 | 54.7 | -1.95 (-3.44%) | 4,325,129 |
| 16 Aug 2018 | INR | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | -2.95 (-4.95%) | 82,087 |
| 14 Aug 2018 | INR | 59.6 | 59.6 | 59.6 | 59.6 | 59.6 | -3.1 (-4.94%) | 117,253 |
| 13 Aug 2018 | INR | 62.7 | 62.7 | 62.7 | 62.7 | 62.7 | -3.3 (-5%) | 262,033 |
| 10 Aug 2018 | INR | 61.55 | 66 | 60.1 | 66 | 66 | +3.1 (+4.93%) | 3,789,655 |
| 9 Aug 2018 | INR | 62.9 | 62.9 | 62.9 | 62.9 | 62.9 | -3.3 (-4.98%) | 130,477 |
| 8 Aug 2018 | INR | 66.2 | 66.2 | 66.2 | 66.2 | 66.2 | -3.45 (-4.95%) | 71,603 |
| 7 Aug 2018 | INR | 71.3 | 73 | 69.65 | 69.65 | 69.65 | -3.65 (-4.98%) | 1,031,500 |
| 6 Aug 2018 | INR | 73.3 | 73.3 | 73.3 | 73.3 | 73.3 | +3.45 (+4.94%) | 66,210 |
| 3 Aug 2018 | INR | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | +3.3 (+4.96%) | 116,347 |
