| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 60.8 | 64.9 | 59.55 | 60.05 | 60.05 | +0.45 (+0.76%) | 884,066 |
| 14 Sep 2018 | INR | 50.15 | 59.6 | 50.15 | 59.6 | 59.6 | +9.9 (+19.92%) | 1,200,770 |
| 12 Sep 2018 | INR | 50.5 | 51.05 | 48.85 | 49.7 | 49.7 | -0.7 (-1.39%) | 273,428 |
| 11 Sep 2018 | INR | 53 | 53.35 | 50.15 | 50.4 | 50.4 | -2.3 (-4.36%) | 104,972 |
| 10 Sep 2018 | INR | 52.3 | 55.7 | 51.4 | 52.7 | 52.7 | +0.55 (+1.05%) | 456,320 |
| 7 Sep 2018 | INR | 51.65 | 53.8 | 49.9 | 52.15 | 52.15 | +0.5 (+0.97%) | 379,221 |
| 6 Sep 2018 | INR | 51 | 52 | 50.6 | 51.65 | 51.65 | +0.3 (+0.58%) | 296,579 |
| 5 Sep 2018 | INR | 50.6 | 51.75 | 50.25 | 51.35 | 51.35 | +0.75 (+1.48%) | 263,997 |
| 4 Sep 2018 | INR | 53.4 | 53.4 | 49.75 | 50.6 | 50.6 | -1 (-1.94%) | 440,280 |
| 3 Sep 2018 | INR | 50.3 | 52.6 | 49.6 | 51.6 | 51.6 | +1.8 (+3.61%) | 196,215 |
| 31 Aug 2018 | INR | 50.1 | 51.1 | 49.2 | 49.8 | 49.8 | -0.3 (-0.60%) | 73,760 |
| 30 Aug 2018 | INR | 51 | 51.25 | 49.8 | 50.1 | 50.1 | -0.6 (-1.18%) | 88,176 |
| 29 Aug 2018 | INR | 50 | 51.5 | 49.5 | 50.7 | 50.7 | +0.7 (+1.40%) | 158,495 |
| 28 Aug 2018 | INR | 50 | 51.5 | 49.15 | 50 | 50 | 0.0 (0.0%) | 180,640 |
| 27 Aug 2018 | INR | 52 | 53.5 | 49.55 | 50 | 50 | -1.6 (-3.10%) | 118,493 |
| 24 Aug 2018 | INR | 53 | 53 | 51.1 | 51.6 | 51.6 | -1.1 (-2.09%) | 68,500 |
| 23 Aug 2018 | INR | 53.55 | 53.95 | 52 | 52.7 | 52.7 | -1.05 (-1.95%) | 58,577 |
| 21 Aug 2018 | INR | 53.6 | 55 | 53.1 | 53.75 | 53.75 | -0.2 (-0.37%) | 111,437 |
| 20 Aug 2018 | INR | 55.6 | 56.45 | 53.75 | 53.95 | 53.95 | -2.15 (-3.83%) | 261,876 |
| 17 Aug 2018 | INR | 57.35 | 59.05 | 55.55 | 56.1 | 56.1 | -0.75 (-1.32%) | 213,156 |
| 16 Aug 2018 | INR | 58 | 58.2 | 56.2 | 56.85 | 56.85 | -1.7 (-2.90%) | 177,169 |
| 14 Aug 2018 | INR | 55.6 | 59.85 | 53.8 | 58.55 | 58.55 | +2.8 (+5.02%) | 899,937 |
| 13 Aug 2018 | INR | 60.55 | 60.85 | 54.75 | 55.75 | 55.75 | -4.55 (-7.55%) | 731,308 |
| 10 Aug 2018 | INR | 50.5 | 60.45 | 50.5 | 60.3 | 60.3 | +9.9 (+19.64%) | 3,482,566 |
| 9 Aug 2018 | INR | 47.3 | 51.95 | 47.3 | 50.4 | 50.4 | +2.85 (+5.99%) | 1,182,080 |
| 8 Aug 2018 | INR | 47.8 | 49.35 | 46.7 | 47.55 | 47.55 | +0.1 (+0.21%) | 270,097 |
| 7 Aug 2018 | INR | 46.9 | 48.6 | 45.25 | 47.45 | 47.45 | +1.2 (+2.59%) | 486,428 |
| 6 Aug 2018 | INR | 48.25 | 48.95 | 45.95 | 46.25 | 46.25 | -2.75 (-5.61%) | 332,798 |
| 3 Aug 2018 | INR | 49.45 | 50.5 | 48.4 | 49 | 49 | +0.35 (+0.72%) | 174,006 |
| 2 Aug 2018 | INR | 49.95 | 50.3 | 48.2 | 48.65 | 48.65 | -1.3 (-2.60%) | 247,496 |
