| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 48.5 | 49.65 | 47.2 | 47.45 | 47.45 | -0.3 (-0.63%) | 40,606 |
| 12 Sep 2018 | INR | 47.85 | 49 | 47 | 47.75 | 47.75 | -0.4 (-0.83%) | 47,969 |
| 11 Sep 2018 | INR | 49 | 49.9 | 48 | 48.15 | 48.15 | -0.15 (-0.31%) | 27,567 |
| 10 Sep 2018 | INR | 49.9 | 50.15 | 48.2 | 48.3 | 48.3 | -1.85 (-3.69%) | 40,811 |
| 7 Sep 2018 | INR | 49.8 | 50.55 | 49.7 | 50.15 | 50.15 | -0.05 (-0.10%) | 26,931 |
| 6 Sep 2018 | INR | 50.5 | 51.35 | 49.5 | 50.2 | 50.2 | +1.3 (+2.66%) | 83,855 |
| 5 Sep 2018 | INR | 49.45 | 50.45 | 48.75 | 48.9 | 48.9 | -0.55 (-1.11%) | 87,257 |
| 4 Sep 2018 | INR | 51.15 | 51.5 | 48.2 | 49.45 | 49.45 | -1.75 (-3.42%) | 159,477 |
| 3 Sep 2018 | INR | 51.45 | 53 | 50.65 | 51.2 | 51.2 | +0.2 (+0.39%) | 825,418 |
| 31 Aug 2018 | INR | 51.05 | 51.75 | 50.5 | 51 | 51 | -0.35 (-0.68%) | 24,364 |
| 30 Aug 2018 | INR | 52.3 | 52.3 | 50.8 | 51.35 | 51.35 | +0.05 (+0.10%) | 23,163 |
| 29 Aug 2018 | INR | 51.3 | 51.9 | 50.5 | 51.3 | 51.3 | +0.45 (+0.88%) | 161,779 |
| 28 Aug 2018 | INR | 51.45 | 52.85 | 50.75 | 50.85 | 50.85 | -0.3 (-0.59%) | 42,815 |
| 27 Aug 2018 | INR | 51.4 | 53 | 51 | 51.15 | 51.15 | -0.2 (-0.39%) | 65,159 |
| 24 Aug 2018 | INR | 52.95 | 53.5 | 51.1 | 51.35 | 51.35 | -1.35 (-2.56%) | 72,386 |
| 23 Aug 2018 | INR | 53.45 | 54.15 | 52.25 | 52.7 | 52.7 | +1.15 (+2.23%) | 123,893 |
| 21 Aug 2018 | INR | 52.45 | 52.45 | 51.4 | 51.55 | 51.55 | -0.45 (-0.87%) | 245,444 |
| 20 Aug 2018 | INR | 51.5 | 52.9 | 51.5 | 52 | 52 | +0.3 (+0.58%) | 42,480 |
| 17 Aug 2018 | INR | 52.7 | 52.7 | 51.6 | 51.7 | 51.7 | -0.75 (-1.43%) | 72,842 |
| 16 Aug 2018 | INR | 53 | 53 | 51.4 | 52.45 | 52.45 | +0.1 (+0.19%) | 66,256 |
| 14 Aug 2018 | INR | 53.45 | 54.25 | 52.1 | 52.35 | 52.35 | -1.9 (-3.50%) | 50,651 |
| 13 Aug 2018 | INR | 54.9 | 56.8 | 53.6 | 54.25 | 54.25 | -0.2 (-0.37%) | 123,699 |
| 10 Aug 2018 | INR | 53.6 | 54.85 | 53.45 | 54.45 | 54.45 | +1 (+1.87%) | 32,475 |
| 9 Aug 2018 | INR | 55.15 | 55.15 | 53.1 | 53.45 | 53.45 | -1.3 (-2.37%) | 108,517 |
| 8 Aug 2018 | INR | 56.3 | 56.35 | 54.6 | 54.75 | 54.75 | -1.55 (-2.75%) | 62,863 |
| 7 Aug 2018 | INR | 57.5 | 57.5 | 56.05 | 56.3 | 56.3 | -1.35 (-2.34%) | 35,960 |
| 6 Aug 2018 | INR | 57.85 | 57.95 | 56.65 | 57.65 | 57.65 | -0.55 (-0.95%) | 66,949 |
| 3 Aug 2018 | INR | 58.1 | 60.1 | 58.05 | 58.2 | 58.2 | +0.1 (+0.17%) | 189,914 |
| 2 Aug 2018 | INR | 55.5 | 58.35 | 54.05 | 58.1 | 58.1 | +2.9 (+5.25%) | 112,504 |
| 1 Aug 2018 | INR | 55 | 56.5 | 55 | 55.2 | 55.2 | -0.45 (-0.81%) | 43,896 |
