| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 51.4 | 51.4 | 50 | 50.95 | 50.95 | +0.2 (+0.39%) | 10,641 |
| 12 Sep 2018 | INR | 50 | 51.4 | 49.65 | 50.75 | 50.75 | +0.2 (+0.40%) | 16,159 |
| 11 Sep 2018 | INR | 50 | 51.9 | 50 | 50.55 | 50.55 | +0.55 (+1.10%) | 11,223 |
| 10 Sep 2018 | INR | 51 | 51 | 49.25 | 50 | 50 | -1.05 (-2.06%) | 25,840 |
| 7 Sep 2018 | INR | 50.3 | 51.7 | 50 | 51.05 | 51.05 | 0.0 (0.0%) | 16,593 |
| 6 Sep 2018 | INR | 51.5 | 51.55 | 50.3 | 51.05 | 51.05 | +0.2 (+0.39%) | 10,604 |
| 5 Sep 2018 | INR | 51.5 | 51.8 | 50.4 | 50.85 | 50.85 | -0.9 (-1.74%) | 38,907 |
| 4 Sep 2018 | INR | 54.4 | 54.75 | 51.2 | 51.75 | 51.75 | -2.15 (-3.99%) | 11,389 |
| 3 Sep 2018 | INR | 53.55 | 54.8 | 53.05 | 53.9 | 53.9 | +1.45 (+2.76%) | 54,820 |
| 31 Aug 2018 | INR | 53.35 | 53.35 | 51 | 52.45 | 52.45 | +0.65 (+1.25%) | 12,562 |
| 30 Aug 2018 | INR | 53.5 | 53.55 | 50.15 | 51.8 | 51.8 | -1.8 (-3.36%) | 46,915 |
| 29 Aug 2018 | INR | 54.5 | 54.5 | 53.25 | 53.6 | 53.6 | +0.2 (+0.37%) | 7,768 |
| 28 Aug 2018 | INR | 54.3 | 55.5 | 52.25 | 53.4 | 53.4 | -0.9 (-1.66%) | 21,160 |
| 27 Aug 2018 | INR | 54.5 | 55 | 53.6 | 54.3 | 54.3 | +0.55 (+1.02%) | 16,035 |
| 24 Aug 2018 | INR | 54.8 | 55.05 | 52.9 | 53.75 | 53.75 | -0.65 (-1.19%) | 48,728 |
| 23 Aug 2018 | INR | 55.85 | 56.8 | 53.9 | 54.4 | 54.4 | -1.7 (-3.03%) | 24,592 |
| 21 Aug 2018 | INR | 56.95 | 57.75 | 55.3 | 56.1 | 56.1 | +0.25 (+0.45%) | 22,422 |
| 20 Aug 2018 | INR | 55.55 | 57.95 | 54.8 | 55.85 | 55.85 | +1.1 (+2.01%) | 20,724 |
| 17 Aug 2018 | INR | 55.3 | 56.65 | 54.55 | 54.75 | 54.75 | -0.7 (-1.26%) | 11,234 |
| 16 Aug 2018 | INR | 56.55 | 56.95 | 54.55 | 55.45 | 55.45 | +0.5 (+0.91%) | 24,233 |
| 14 Aug 2018 | INR | 53.65 | 57.4 | 53.1 | 54.95 | 54.95 | +0.6 (+1.10%) | 27,208 |
| 13 Aug 2018 | INR | 53.05 | 55.45 | 53.05 | 54.35 | 54.35 | +1.3 (+2.45%) | 31,446 |
| 10 Aug 2018 | INR | 55 | 55 | 52.5 | 53.05 | 53.05 | -2.45 (-4.41%) | 14,444 |
| 9 Aug 2018 | INR | 56.5 | 56.85 | 55 | 55.5 | 55.5 | -1.2 (-2.12%) | 13,639 |
| 8 Aug 2018 | INR | 56 | 57.5 | 56 | 56.7 | 56.7 | +0.8 (+1.43%) | 24,978 |
| 7 Aug 2018 | INR | 56.3 | 57.7 | 55.05 | 55.9 | 55.9 | -0.8 (-1.41%) | 13,266 |
| 6 Aug 2018 | INR | 54.95 | 57.95 | 54.35 | 56.7 | 56.7 | +1.7 (+3.09%) | 52,450 |
| 3 Aug 2018 | INR | 52.05 | 55.95 | 52.05 | 55 | 55 | +2.5 (+4.76%) | 36,637 |
| 2 Aug 2018 | INR | 49.05 | 54 | 47.6 | 52.5 | 52.5 | +3.4 (+6.92%) | 78,287 |
| 1 Aug 2018 | INR | 50.45 | 50.45 | 48.5 | 49.1 | 49.1 | +0.05 (+0.10%) | 17,520 |
