| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 52.7 | 54.8 | 52.34 | 53.8 | 26.9 | +2.26 (+4.38%) | 536,136 |
| 12 Sep 2018 | INR | 51.46 | 52.1 | 50.3 | 51.54 | 25.77 | +0.28 (+0.55%) | 411,354 |
| 11 Sep 2018 | INR | 54 | 54 | 50.4 | 51.26 | 25.63 | -2.4 (-4.47%) | 794,560 |
| 10 Sep 2018 | INR | 53.5 | 54.8 | 53.1 | 53.66 | 26.83 | +0.46 (+0.86%) | 460,342 |
| 7 Sep 2018 | INR | 52.4 | 54.5 | 52.3 | 53.2 | 26.6 | +0.36 (+0.68%) | 1,240,788 |
| 6 Sep 2018 | INR | 54.16 | 54.6 | 52.4 | 52.84 | 26.42 | -1.16 (-2.15%) | 1,274,792 |
| 5 Sep 2018 | INR | 53.54 | 54.46 | 52.4 | 54 | 27 | +0.46 (+0.86%) | 296,042 |
| 4 Sep 2018 | INR | 54.16 | 55.26 | 53.16 | 53.54 | 26.77 | -0.72 (-1.33%) | 462,748 |
| 3 Sep 2018 | INR | 55.5 | 55.5 | 53.76 | 54.26 | 27.13 | -0.84 (-1.52%) | 342,344 |
| 31 Aug 2018 | INR | 54.84 | 56 | 54.54 | 55.1 | 27.55 | -0.2 (-0.36%) | 693,958 |
| 30 Aug 2018 | INR | 54.9 | 56 | 54.3 | 55.3 | 27.65 | +1.04 (+1.92%) | 885,718 |
| 29 Aug 2018 | INR | 55.3 | 56.2 | 53.3 | 54.26 | 27.13 | -0.64 (-1.17%) | 963,948 |
| 28 Aug 2018 | INR | 58.04 | 59.4 | 54.2 | 54.9 | 27.45 | -2.26 (-3.95%) | 2,693,808 |
| 27 Aug 2018 | INR | 53.66 | 58.84 | 53.26 | 57.16 | 28.58 | +4.06 (+7.65%) | 3,949,510 |
| 24 Aug 2018 | INR | 52.9 | 54 | 52.2 | 53.1 | 26.55 | +0.1 (+0.19%) | 700,666 |
| 23 Aug 2018 | INR | 53.6 | 54.8 | 52.26 | 53 | 26.5 | -0.04 (-0.08%) | 1,507,384 |
| 21 Aug 2018 | INR | 53.7 | 54.8 | 53 | 53.04 | 26.52 | -1.72 (-3.14%) | 1,487,688 |
| 20 Aug 2018 | INR | 55.7 | 56.5 | 53.16 | 54.76 | 27.38 | -1.64 (-2.91%) | 2,516,534 |
| 17 Aug 2018 | INR | 51.66 | 58 | 51 | 56.4 | 28.2 | +5.1 (+9.94%) | 4,133,418 |
| 16 Aug 2018 | INR | 47.96 | 53 | 46 | 51.3 | 25.65 | +4.6 (+9.85%) | 6,179,846 |
| 14 Aug 2018 | INR | 40.5 | 48.04 | 40.26 | 46.7 | 23.35 | +6.66 (+16.63%) | 5,964,818 |
| 13 Aug 2018 | INR | 40.6 | 41.84 | 40 | 40.04 | 20.02 | -0.62 (-1.52%) | 3,900,140 |
| 10 Aug 2018 | INR | 40.5 | 41 | 40.16 | 40.66 | 20.33 | 0.0 (0.0%) | 274,076 |
| 9 Aug 2018 | INR | 40.9 | 41.1 | 40.54 | 40.66 | 20.33 | -0.24 (-0.59%) | 439,812 |
| 8 Aug 2018 | INR | 41.34 | 41.6 | 40.7 | 40.9 | 20.45 | -0.14 (-0.34%) | 426,436 |
| 7 Aug 2018 | INR | 41.8 | 41.8 | 40.7 | 41.04 | 20.52 | -0.3 (-0.73%) | 379,328 |
| 6 Aug 2018 | INR | 41.4 | 41.8 | 40.4 | 41.34 | 20.67 | +0.5 (+1.22%) | 603,300 |
| 3 Aug 2018 | INR | 40.96 | 41.4 | 40.34 | 40.84 | 20.42 | +0.34 (+0.84%) | 860,286 |
| 2 Aug 2018 | INR | 40 | 41.5 | 39.6 | 40.5 | 20.25 | +0.1 (+0.25%) | 1,048,738 |
| 1 Aug 2018 | INR | 41 | 41 | 40.2 | 40.4 | 20.2 | -0.44 (-1.08%) | 321,568 |
