| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 39.35 | 40.8 | 37.75 | 38.55 | 38.55 | -1.3 (-3.26%) | 240,337 |
| 12 Sep 2018 | INR | 42 | 42 | 38 | 39.85 | 39.85 | -1.6 (-3.86%) | 266,791 |
| 11 Sep 2018 | INR | 43 | 44 | 41.1 | 41.45 | 41.45 | -1.45 (-3.38%) | 133,534 |
| 10 Sep 2018 | INR | 44.65 | 44.65 | 42.75 | 42.9 | 42.9 | -1.2 (-2.72%) | 83,123 |
| 7 Sep 2018 | INR | 43.8 | 45.35 | 43.45 | 44.1 | 44.1 | +0.2 (+0.46%) | 154,466 |
| 6 Sep 2018 | INR | 45 | 45.45 | 43.5 | 43.9 | 43.9 | -0.7 (-1.57%) | 60,945 |
| 5 Sep 2018 | INR | 45.55 | 45.95 | 44.05 | 44.6 | 44.6 | -1.05 (-2.30%) | 71,329 |
| 4 Sep 2018 | INR | 46.9 | 47.5 | 45.55 | 45.65 | 45.65 | -0.75 (-1.62%) | 80,539 |
| 3 Sep 2018 | INR | 46.6 | 48 | 46.25 | 46.4 | 46.4 | -1.1 (-2.32%) | 131,979 |
| 31 Aug 2018 | INR | 47.5 | 48.8 | 47.3 | 47.5 | 47.5 | +0.1 (+0.21%) | 86,287 |
| 30 Aug 2018 | INR | 48 | 48.5 | 47.1 | 47.4 | 47.4 | 0.0 (0.0%) | 61,647 |
| 29 Aug 2018 | INR | 48.45 | 49.15 | 47 | 47.4 | 47.4 | -0.95 (-1.96%) | 116,833 |
| 28 Aug 2018 | INR | 49.15 | 50.2 | 48 | 48.35 | 48.35 | -0.8 (-1.63%) | 98,780 |
| 27 Aug 2018 | INR | 48.8 | 50.9 | 48.5 | 49.15 | 49.15 | +0.3 (+0.61%) | 158,076 |
| 24 Aug 2018 | INR | 48.2 | 49.9 | 48 | 48.85 | 48.85 | +0.35 (+0.72%) | 58,646 |
| 23 Aug 2018 | INR | 49.75 | 50 | 48 | 48.5 | 48.5 | -1 (-2.02%) | 98,856 |
| 21 Aug 2018 | INR | 48.1 | 51.9 | 47.5 | 49.5 | 49.5 | +1.6 (+3.34%) | 322,143 |
| 20 Aug 2018 | INR | 48.1 | 49 | 47.7 | 47.9 | 47.9 | -0.2 (-0.42%) | 53,732 |
| 17 Aug 2018 | INR | 48.5 | 49.45 | 47.9 | 48.1 | 48.1 | -0.35 (-0.72%) | 72,335 |
| 16 Aug 2018 | INR | 48.5 | 51.15 | 48.15 | 48.45 | 48.45 | -0.35 (-0.72%) | 105,711 |
| 14 Aug 2018 | INR | 49.1 | 50.1 | 48.4 | 48.8 | 48.8 | -1.55 (-3.08%) | 59,688 |
| 13 Aug 2018 | INR | 49.9 | 50.75 | 48.25 | 50.35 | 50.35 | +0.3 (+0.60%) | 94,432 |
| 10 Aug 2018 | INR | 50.75 | 50.95 | 48.7 | 50.05 | 50.05 | -0.7 (-1.38%) | 113,571 |
| 9 Aug 2018 | INR | 48.45 | 51.35 | 48 | 50.75 | 50.75 | +2.6 (+5.40%) | 183,765 |
| 8 Aug 2018 | INR | 52.4 | 53.4 | 47.5 | 48.15 | 48.15 | -4.1 (-7.85%) | 264,480 |
| 7 Aug 2018 | INR | 52.95 | 56.85 | 48.75 | 52.25 | 52.25 | +0.6 (+1.16%) | 1,086,203 |
| 6 Aug 2018 | INR | 46.95 | 51.9 | 46.6 | 51.65 | 51.65 | +5.35 (+11.56%) | 345,229 |
| 3 Aug 2018 | INR | 47.3 | 48.4 | 46.1 | 46.3 | 46.3 | -0.65 (-1.38%) | 126,908 |
| 2 Aug 2018 | INR | 42.8 | 49.4 | 42.5 | 46.95 | 46.95 | +4.15 (+9.70%) | 613,300 |
| 1 Aug 2018 | INR | 43.6 | 44.4 | 42.5 | 42.8 | 42.8 | -0.9 (-2.06%) | 63,047 |
