| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 30.5 | 31.3 | 30.25 | 31 | 31 | +0.95 (+3.16%) | 1,480,391 |
| 12 Sep 2018 | INR | 30.4 | 30.6 | 29.05 | 30.05 | 30.05 | -0.3 (-0.99%) | 2,822,454 |
| 11 Sep 2018 | INR | 31.25 | 32.25 | 30.05 | 30.35 | 30.35 | -0.9 (-2.88%) | 2,213,210 |
| 10 Sep 2018 | INR | 32.4 | 32.8 | 30.95 | 31.25 | 31.25 | -1.3 (-3.99%) | 1,780,618 |
| 7 Sep 2018 | INR | 31.85 | 33.1 | 31.65 | 32.55 | 32.55 | +0.55 (+1.72%) | 1,915,155 |
| 6 Sep 2018 | INR | 32.05 | 32.45 | 31.4 | 32 | 32 | +0.1 (+0.31%) | 2,333,405 |
| 5 Sep 2018 | INR | 32.9 | 33.1 | 30.7 | 31.9 | 31.9 | -0.65 (-2.00%) | 3,232,248 |
| 4 Sep 2018 | INR | 33.8 | 34.1 | 32.15 | 32.55 | 32.55 | -1.1 (-3.27%) | 3,381,960 |
| 3 Sep 2018 | INR | 35.5 | 36.05 | 33.25 | 33.65 | 33.65 | -1.75 (-4.94%) | 2,385,797 |
| 31 Aug 2018 | INR | 34.7 | 35.6 | 33.6 | 35.4 | 35.4 | +0.9 (+2.61%) | 2,650,424 |
| 30 Aug 2018 | INR | 35.35 | 35.8 | 34.25 | 34.5 | 34.5 | -0.65 (-1.85%) | 2,233,819 |
| 29 Aug 2018 | INR | 34.65 | 36 | 34.15 | 35.15 | 35.15 | +0.25 (+0.72%) | 4,013,407 |
| 28 Aug 2018 | INR | 33.5 | 35.75 | 32.5 | 34.9 | 34.9 | +1.45 (+4.33%) | 5,451,349 |
| 27 Aug 2018 | INR | 31.6 | 33.85 | 31.45 | 33.45 | 33.45 | +2.05 (+6.53%) | 3,779,655 |
| 24 Aug 2018 | INR | 31.85 | 32.15 | 30.9 | 31.4 | 31.4 | -0.45 (-1.41%) | 1,779,026 |
| 23 Aug 2018 | INR | 33 | 33.35 | 31.5 | 31.85 | 31.85 | -0.8 (-2.45%) | 1,861,383 |
| 21 Aug 2018 | INR | 31.8 | 33.15 | 31.6 | 32.65 | 32.65 | +1.15 (+3.65%) | 2,093,437 |
| 20 Aug 2018 | INR | 31.5 | 31.95 | 31.25 | 31.5 | 31.5 | +0.35 (+1.12%) | 1,823,603 |
| 17 Aug 2018 | INR | 31.6 | 32.15 | 30.7 | 31.15 | 31.15 | -0.2 (-0.64%) | 2,130,283 |
| 16 Aug 2018 | INR | 31.5 | 32.2 | 31 | 31.35 | 31.35 | -0.3 (-0.95%) | 3,584,575 |
| 14 Aug 2018 | INR | 30.75 | 32.35 | 30.75 | 31.65 | 31.65 | +0.9 (+2.93%) | 3,220,212 |
| 13 Aug 2018 | INR | 31.3 | 32 | 30.55 | 30.75 | 30.75 | -0.5 (-1.60%) | 2,703,326 |
| 10 Aug 2018 | INR | 32.1 | 32.35 | 30.25 | 31.25 | 31.25 | -1.05 (-3.25%) | 3,683,688 |
| 9 Aug 2018 | INR | 32.2 | 33.25 | 31.9 | 32.3 | 32.3 | +1.05 (+3.36%) | 5,245,308 |
| 8 Aug 2018 | INR | 29.7 | 32 | 27.85 | 31.25 | 31.25 | +1.45 (+4.87%) | 8,477,337 |
| 7 Aug 2018 | INR | 31 | 31.35 | 29.15 | 29.8 | 29.8 | -3.2 (-9.70%) | 8,326,548 |
| 6 Aug 2018 | INR | 32.2 | 33.6 | 32.2 | 33 | 33 | +1 (+3.13%) | 5,767,700 |
| 3 Aug 2018 | INR | 29.9 | 32.25 | 29.75 | 32 | 32 | +2.1 (+7.02%) | 5,946,013 |
| 2 Aug 2018 | INR | 30.8 | 31.25 | 29.25 | 29.9 | 29.9 | -1.2 (-3.86%) | 5,105,005 |
| 1 Aug 2018 | INR | 31.75 | 32.7 | 30.4 | 31.1 | 31.1 | -0.25 (-0.80%) | 6,957,757 |
