| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | INR | 42.4 | 44.2 | 40.5 | 43.2 | 43.2 | +1 (+2.37%) | 641,202 |
| 27 Aug 2018 | INR | 42.9 | 44.55 | 41.5 | 42.2 | 42.2 | +1.25 (+3.05%) | 476,653 |
| 24 Aug 2018 | INR | 39.4 | 41.6 | 37.7 | 40.95 | 40.95 | +1.95 (+5%) | 636,131 |
| 23 Aug 2018 | INR | 39.15 | 40.2 | 37.95 | 39 | 39 | -0.8 (-2.01%) | 132,274 |
| 21 Aug 2018 | INR | 40.3 | 41.5 | 39.05 | 39.8 | 39.8 | +0.6 (+1.53%) | 278,259 |
| 20 Aug 2018 | INR | 39 | 40.1 | 36.3 | 39.2 | 39.2 | +1.7 (+4.53%) | 239,453 |
| 17 Aug 2018 | INR | 39.05 | 39.05 | 37.2 | 37.5 | 37.5 | -1.55 (-3.97%) | 96,615 |
| 16 Aug 2018 | INR | 39.35 | 40.95 | 38.55 | 39.05 | 39.05 | -0.95 (-2.38%) | 149,942 |
| 14 Aug 2018 | INR | 42 | 43.85 | 38.3 | 40 | 40 | +1.65 (+4.30%) | 581,207 |
| 13 Aug 2018 | INR | 37 | 39.05 | 34.8 | 38.35 | 38.35 | +1.45 (+3.93%) | 238,278 |
| 10 Aug 2018 | INR | 36.2 | 38 | 35.8 | 36.9 | 36.9 | -0.6 (-1.60%) | 175,897 |
| 9 Aug 2018 | INR | 35.6 | 37.95 | 35.6 | 37.5 | 37.5 | +2 (+5.63%) | 125,490 |
| 8 Aug 2018 | INR | 34.6 | 37.8 | 33.25 | 35.5 | 35.5 | +1.75 (+5.19%) | 165,961 |
| 7 Aug 2018 | INR | 34.75 | 34.95 | 32.2 | 33.75 | 33.75 | -0.04 (-0.12%) | 485,974 |
| 7 Aug 2018 |
|
|||||||
| 6 Aug 2018 | INR | 321.95 | 342.45 | 311.35 | 337.9 | 33.79 | +19.1 (+5.99%) | 35,140 |
| 3 Aug 2018 | INR | 318.9 | 321.15 | 315 | 318.8 | 31.88 | +2.75 (+0.87%) | 18,938 |
| 2 Aug 2018 | INR | 317.05 | 318.7 | 308.05 | 316.05 | 31.605 | -1 (-0.32%) | 5,760 |
| 1 Aug 2018 | INR | 318.7 | 319.55 | 305.2 | 317.05 | 31.705 | +5.6 (+1.80%) | 11,215 |
| 31 Jul 2018 | INR | 310 | 320 | 300 | 311.45 | 31.145 | +14.4 (+4.85%) | 22,226 |
| 30 Jul 2018 | INR | 301 | 301 | 283.65 | 297.05 | 29.705 | +17.15 (+6.13%) | 8,661 |
| 27 Jul 2018 | INR | 280.05 | 283.45 | 275.25 | 279.9 | 27.99 | +1.8 (+0.65%) | 4,037 |
| 26 Jul 2018 | INR | 276.6 | 281.35 | 275 | 278.1 | 27.81 | +5.55 (+2.04%) | 2,813 |
| 25 Jul 2018 | INR | 267.55 | 275 | 264.05 | 272.55 | 27.255 | +5.05 (+1.89%) | 2,308 |
| 24 Jul 2018 | INR | 268.55 | 273.3 | 261.85 | 267.5 | 26.75 | +4.55 (+1.73%) | 2,259 |
| 23 Jul 2018 | INR | 269.05 | 272.05 | 260 | 262.95 | 26.295 | -1.55 (-0.59%) | 1,547 |
| 20 Jul 2018 | INR | 269.55 | 271 | 261.15 | 264.5 | 26.45 | -6.2 (-2.29%) | 6,821 |
| 19 Jul 2018 | INR | 284.25 | 284.25 | 263.25 | 270.7 | 27.07 | -5.55 (-2.01%) | 11,083 |
| 18 Jul 2018 | INR | 284.95 | 286.2 | 272 | 276.25 | 27.625 | -5.95 (-2.11%) | 6,002 |
| 17 Jul 2018 | INR | 288.7 | 289.05 | 278 | 282.2 | 28.22 | +4.25 (+1.53%) | 12,148 |
| 16 Jul 2018 | INR | 284.45 | 288.75 | 275 | 277.95 | 27.795 | -8.95 (-3.12%) | 6,421 |
