| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Oct 2018 | INR | 29.5 | 32.3 | 29.5 | 30.1 | 30.1 | -0.75 (-2.43%) | 126,573 |
| 11 Oct 2018 | INR | 32.3 | 32.3 | 30.85 | 30.85 | 30.85 | -1.6 (-4.93%) | 89,602 |
| 10 Oct 2018 | INR | 30.8 | 33.3 | 30.65 | 32.45 | 32.45 | +0.2 (+0.62%) | 139,450 |
| 9 Oct 2018 | INR | 34.95 | 34.95 | 32.25 | 32.25 | 32.25 | -1.65 (-4.87%) | 23,296 |
| 8 Oct 2018 | INR | 33.9 | 34.8 | 33.9 | 33.9 | 33.9 | -1.75 (-4.91%) | 32,556 |
| 5 Oct 2018 | INR | 37.5 | 37.5 | 35.65 | 35.65 | 35.65 | -1.85 (-4.93%) | 36,867 |
| 4 Oct 2018 | INR | 38.75 | 38.75 | 37.5 | 37.5 | 37.5 | -1.95 (-4.94%) | 32,627 |
| 3 Oct 2018 | INR | 39.45 | 40.5 | 38.5 | 39.45 | 39.45 | +0.85 (+2.20%) | 146,696 |
| 1 Oct 2018 | INR | 36.9 | 38.7 | 35.3 | 38.6 | 38.6 | +1.7 (+4.61%) | 47,312 |
| 28 Sep 2018 | INR | 37.6 | 37.6 | 34.8 | 36.9 | 36.9 | +1.05 (+2.93%) | 39,605 |
| 27 Sep 2018 | INR | 35.45 | 36.2 | 33.75 | 35.85 | 35.85 | +1.35 (+3.91%) | 41,264 |
| 26 Sep 2018 | INR | 36 | 36 | 34.35 | 34.5 | 34.5 | -1.65 (-4.56%) | 62,626 |
| 25 Sep 2018 | INR | 37.15 | 37.4 | 35.15 | 36.15 | 36.15 | -0.85 (-2.30%) | 45,738 |
| 24 Sep 2018 | INR | 38.55 | 38.95 | 37 | 37 | 37 | -1.9 (-4.88%) | 92,743 |
| 21 Sep 2018 | INR | 42.3 | 42.3 | 38.9 | 38.9 | 38.9 | -2 (-4.89%) | 112,354 |
| 19 Sep 2018 | INR | 41.85 | 42.8 | 40.5 | 40.9 | 40.9 | -0.3 (-0.73%) | 241,849 |
| 18 Sep 2018 | INR | 42.85 | 43 | 40.7 | 41.2 | 41.2 | -0.8 (-1.90%) | 157,762 |
| 17 Sep 2018 | INR | 42.2 | 42.55 | 39.5 | 42 | 42 | +0.8 (+1.94%) | 223,434 |
| 14 Sep 2018 | INR | 39.35 | 41.3 | 39.35 | 41.2 | 41.2 | +1.85 (+4.70%) | 56,221 |
| 12 Sep 2018 | INR | 41.55 | 41.55 | 38.25 | 39.35 | 39.35 | -0.9 (-2.24%) | 71,012 |
| 11 Sep 2018 | INR | 43.4 | 43.4 | 40.2 | 40.25 | 40.25 | -2.05 (-4.85%) | 79,375 |
| 10 Sep 2018 | INR | 43.3 | 44.85 | 42.05 | 42.3 | 42.3 | -1.6 (-3.64%) | 115,909 |
| 7 Sep 2018 | INR | 44.9 | 45.5 | 43.5 | 43.9 | 43.9 | -1.1 (-2.44%) | 43,996 |
| 6 Sep 2018 | INR | 44 | 45.5 | 42.6 | 45 | 45 | +0.55 (+1.24%) | 148,406 |
| 5 Sep 2018 | INR | 45 | 45.7 | 42.15 | 44.45 | 44.45 | -0.05 (-0.11%) | 108,150 |
| 4 Sep 2018 | INR | 47 | 47.4 | 43 | 44.5 | 44.5 | -1.9 (-4.09%) | 127,757 |
| 3 Sep 2018 | INR | 47.55 | 49.45 | 46 | 46.4 | 46.4 | -2.1 (-4.33%) | 124,534 |
| 31 Aug 2018 | INR | 49.2 | 49.2 | 47.15 | 48.5 | 48.5 | -1 (-2.02%) | 313,497 |
| 30 Aug 2018 | INR | 42.6 | 51 | 42.6 | 49.5 | 49.5 | +6.2 (+14.32%) | 1,475,282 |
| 29 Aug 2018 | INR | 43.95 | 43.95 | 42.35 | 43.3 | 43.3 | +0.1 (+0.23%) | 117,733 |
