| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 39 | 39.9 | 38 | 39.4 | 39.4 | +1.1 (+2.87%) | 4,537 |
| 12 Sep 2018 | INR | 38.75 | 39.05 | 35.85 | 38.3 | 38.3 | +0.2 (+0.52%) | 6,334 |
| 11 Sep 2018 | INR | 39.25 | 40 | 37.7 | 38.1 | 38.1 | -1.3 (-3.30%) | 9,193 |
| 10 Sep 2018 | INR | 39.8 | 40.4 | 39.15 | 39.4 | 39.4 | -0.35 (-0.88%) | 4,855 |
| 7 Sep 2018 | INR | 39.3 | 41.4 | 38.65 | 39.75 | 39.75 | -0.25 (-0.63%) | 26,852 |
| 6 Sep 2018 | INR | 39.15 | 41 | 38.5 | 40 | 40 | +1 (+2.56%) | 15,941 |
| 5 Sep 2018 | INR | 39.65 | 39.7 | 39 | 39 | 39 | -0.4 (-1.02%) | 6,942 |
| 4 Sep 2018 | INR | 40.85 | 41.9 | 38.5 | 39.4 | 39.4 | -0.1 (-0.25%) | 5,572 |
| 3 Sep 2018 | INR | 40.05 | 40.4 | 39 | 39.5 | 39.5 | +0.15 (+0.38%) | 8,604 |
| 31 Aug 2018 | INR | 40 | 41 | 39.25 | 39.35 | 39.35 | -1.05 (-2.60%) | 9,841 |
| 30 Aug 2018 | INR | 41.5 | 41.85 | 40 | 40.4 | 40.4 | -0.7 (-1.70%) | 3,643 |
| 29 Aug 2018 | INR | 39.3 | 45 | 39.3 | 41.1 | 41.1 | -0.25 (-0.60%) | 25,345 |
| 28 Aug 2018 | INR | 40.25 | 41.4 | 39.2 | 41.35 | 41.35 | +1.8 (+4.55%) | 18,965 |
| 27 Aug 2018 | INR | 39.5 | 41.05 | 38 | 39.55 | 39.55 | -0.7 (-1.74%) | 26,899 |
| 24 Aug 2018 | INR | 38.5 | 40.65 | 38.5 | 40.25 | 40.25 | +0.8 (+2.03%) | 5,893 |
| 23 Aug 2018 | INR | 38.6 | 40.9 | 38.6 | 39.45 | 39.45 | 0.0 (0.0%) | 16,262 |
| 21 Aug 2018 | INR | 40.05 | 41 | 39.05 | 39.45 | 39.45 | -1.75 (-4.25%) | 25,166 |
| 20 Aug 2018 | INR | 41 | 41.3 | 40.05 | 41.2 | 41.2 | -0.05 (-0.12%) | 10,082 |
| 17 Aug 2018 | INR | 41.1 | 41.85 | 40.5 | 41.25 | 41.25 | -0.2 (-0.48%) | 12,887 |
| 16 Aug 2018 | INR | 42.35 | 42.35 | 41 | 41.45 | 41.45 | -0.15 (-0.36%) | 6,560 |
| 14 Aug 2018 | INR | 41.25 | 42.95 | 40.95 | 41.6 | 41.6 | +0.4 (+0.97%) | 17,751 |
| 13 Aug 2018 | INR | 45 | 46.45 | 38.6 | 41.2 | 41.2 | -3.85 (-8.55%) | 36,369 |
| 10 Aug 2018 | INR | 45.8 | 47.1 | 45 | 45.05 | 45.05 | -1.25 (-2.70%) | 18,661 |
| 9 Aug 2018 | INR | 47.4 | 47.5 | 45.3 | 46.3 | 46.3 | +0.6 (+1.31%) | 5,580 |
| 8 Aug 2018 | INR | 46.25 | 47 | 45.2 | 45.7 | 45.7 | +0.2 (+0.44%) | 11,170 |
| 7 Aug 2018 | INR | 47.95 | 47.95 | 45.15 | 45.5 | 45.5 | -1.6 (-3.40%) | 22,601 |
| 6 Aug 2018 | INR | 46.95 | 49 | 46.6 | 47.1 | 47.1 | +1 (+2.17%) | 21,249 |
| 3 Aug 2018 | INR | 46.55 | 46.55 | 45.5 | 46.1 | 46.1 | +0.45 (+0.99%) | 1,202 |
| 2 Aug 2018 | INR | 46 | 47.25 | 45.1 | 45.65 | 45.65 | -0.75 (-1.62%) | 6,674 |
| 1 Aug 2018 | INR | 48.35 | 48.35 | 46.15 | 46.4 | 46.4 | -1.05 (-2.21%) | 3,957 |
