| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Sep 2018 | INR | 42.75 | 42.8 | 41.45 | 42.45 | 42.45 | +0.1 (+0.24%) | 70,575 |
| 19 Sep 2018 | INR | 42.6 | 42.6 | 40.5 | 42.35 | 42.35 | +0.35 (+0.83%) | 48,785 |
| 18 Sep 2018 | INR | 39.5 | 43 | 39 | 42 | 42 | +2.85 (+7.28%) | 28,468 |
| 17 Sep 2018 | INR | 39.6 | 39.95 | 38.55 | 39.15 | 39.15 | +0.1 (+0.26%) | 31,933 |
| 14 Sep 2018 | INR | 38.5 | 39.7 | 38.5 | 39.05 | 39.05 | +0.45 (+1.17%) | 22,776 |
| 12 Sep 2018 | INR | 39.4 | 39.4 | 37.85 | 38.6 | 38.6 | -0.35 (-0.90%) | 21,945 |
| 11 Sep 2018 | INR | 39.45 | 39.45 | 38.1 | 38.95 | 38.95 | -0.3 (-0.76%) | 26,273 |
| 10 Sep 2018 | INR | 39.35 | 39.5 | 38.05 | 39.25 | 39.25 | +0.4 (+1.03%) | 25,626 |
| 7 Sep 2018 | INR | 38.85 | 38.9 | 38.35 | 38.85 | 38.85 | +0.85 (+2.24%) | 88,013 |
| 6 Sep 2018 | INR | 37.85 | 38 | 35.5 | 38 | 38 | -0.05 (-0.13%) | 189,995 |
| 5 Sep 2018 | INR | 37.15 | 38.05 | 34.55 | 38.05 | 38.05 | +0.35 (+0.93%) | 118,101 |
| 4 Sep 2018 | INR | 36.2 | 37.75 | 36.15 | 37.7 | 37.7 | +0.9 (+2.45%) | 112,863 |
| 3 Sep 2018 | INR | 36.75 | 36.95 | 35.55 | 36.8 | 36.8 | -0.15 (-0.41%) | 27,056 |
| 31 Aug 2018 | INR | 36.95 | 37 | 35.6 | 36.95 | 36.95 | 0.0 (0.0%) | 82,902 |
| 30 Aug 2018 | INR | 36.7 | 36.95 | 34.55 | 36.95 | 36.95 | +1.1 (+3.07%) | 88,772 |
| 29 Aug 2018 | INR | 35.9 | 35.9 | 34.25 | 35.85 | 35.85 | +1.2 (+3.46%) | 82,758 |
| 28 Aug 2018 | INR | 35 | 35 | 33.1 | 34.65 | 34.65 | -0.2 (-0.57%) | 112,096 |
| 27 Aug 2018 | INR | 34.6 | 35 | 32.3 | 34.85 | 34.85 | +1 (+2.95%) | 93,342 |
| 24 Aug 2018 | INR | 34 | 34 | 31.05 | 33.85 | 33.85 | +1.5 (+4.64%) | 95,853 |
| 23 Aug 2018 | INR | 32.4 | 32.4 | 32.1 | 32.35 | 32.35 | +1.35 (+4.35%) | 48,496 |
| 21 Aug 2018 | INR | 30.95 | 31 | 30.85 | 31 | 31 | +1.15 (+3.85%) | 33,573 |
| 20 Aug 2018 | INR | 30 | 30 | 29.85 | 29.85 | 29.85 | -0.1 (-0.33%) | 20,922 |
| 17 Aug 2018 | INR | 29.95 | 30 | 29.85 | 29.95 | 29.95 | +1 (+3.45%) | 49,779 |
| 16 Aug 2018 | INR | 28.9 | 29 | 28.8 | 28.95 | 28.95 | +0.1 (+0.35%) | 44,202 |
| 14 Aug 2018 | INR | 28.9 | 29 | 28.7 | 28.85 | 28.85 | +0.25 (+0.87%) | 23,617 |
| 13 Aug 2018 | INR | 28.6 | 28.75 | 28.55 | 28.6 | 28.6 | -0.1 (-0.35%) | 26,952 |
| 10 Aug 2018 | INR | 28.7 | 28.75 | 28.6 | 28.7 | 28.7 | +0.05 (+0.17%) | 14,064 |
| 9 Aug 2018 | INR | 28.7 | 28.7 | 28.65 | 28.65 | 28.65 | +0.2 (+0.70%) | 12,500 |
| 8 Aug 2018 | INR | 28.45 | 28.45 | 28.3 | 28.45 | 28.45 | 0.0 (0.0%) | 12,550 |
| 7 Aug 2018 | INR | 28.45 | 28.5 | 28.3 | 28.45 | 28.45 | +0.5 (+1.79%) | 12,704 |
