| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 47 | 47 | 46.15 | 46.4 | 46.4 | +0.15 (+0.32%) | 721,927 |
| 12 Sep 2018 | INR | 47.65 | 47.65 | 44.95 | 46.25 | 46.25 | +0.05 (+0.11%) | 1,984,669 |
| 11 Sep 2018 | INR | 47.8 | 48.15 | 45.8 | 46.2 | 46.2 | -1.55 (-3.25%) | 1,303,539 |
| 10 Sep 2018 | INR | 47.05 | 48.65 | 46.3 | 47.75 | 47.75 | +0.8 (+1.70%) | 2,372,161 |
| 7 Sep 2018 | INR | 46.65 | 47.75 | 45.65 | 46.95 | 46.95 | +0.3 (+0.64%) | 1,747,400 |
| 6 Sep 2018 | INR | 47.9 | 48.15 | 46.4 | 46.65 | 46.65 | -1.25 (-2.61%) | 2,492,247 |
| 5 Sep 2018 | INR | 50 | 50.1 | 46.85 | 47.9 | 47.9 | -1.6 (-3.23%) | 2,618,287 |
| 4 Sep 2018 | INR | 51.4 | 51.55 | 49.15 | 49.5 | 49.5 | -1.55 (-3.04%) | 1,538,048 |
| 3 Sep 2018 | INR | 50.7 | 52.25 | 49.75 | 51.05 | 51.05 | +1.55 (+3.13%) | 2,374,331 |
| 31 Aug 2018 | INR | 52.5 | 53 | 49.2 | 49.5 | 49.5 | -0.35 (-0.70%) | 3,966,250 |
| 30 Aug 2018 | INR | 49.7 | 50.4 | 48.85 | 49.85 | 49.85 | +0.35 (+0.71%) | 3,335,387 |
| 29 Aug 2018 | INR | 51.5 | 51.5 | 49.35 | 49.5 | 49.5 | -1.7 (-3.32%) | 2,263,564 |
| 28 Aug 2018 | INR | 52 | 52 | 50.8 | 51.2 | 51.2 | -0.35 (-0.68%) | 842,889 |
| 27 Aug 2018 | INR | 52.3 | 52.75 | 51.25 | 51.55 | 51.55 | -0.65 (-1.25%) | 587,494 |
| 24 Aug 2018 | INR | 52.75 | 53.05 | 51.65 | 52.2 | 52.2 | -0.55 (-1.04%) | 972,894 |
| 23 Aug 2018 | INR | 53.05 | 53.6 | 52.5 | 52.75 | 52.75 | -0.1 (-0.19%) | 950,083 |
| 21 Aug 2018 | INR | 54.65 | 54.9 | 52.35 | 52.85 | 52.85 | -0.55 (-1.03%) | 1,827,763 |
| 20 Aug 2018 | INR | 51.9 | 54.1 | 51.35 | 53.4 | 53.4 | +2.45 (+4.81%) | 1,557,895 |
| 17 Aug 2018 | INR | 51 | 51.55 | 50.65 | 50.95 | 50.95 | +0.4 (+0.79%) | 585,422 |
| 16 Aug 2018 | INR | 52.25 | 52.4 | 50.2 | 50.55 | 50.55 | -1.55 (-2.98%) | 987,811 |
| 14 Aug 2018 | INR | 52.6 | 53.25 | 51.9 | 52.1 | 52.1 | -0.5 (-0.95%) | 760,998 |
| 13 Aug 2018 | INR | 54.4 | 54.4 | 52.4 | 52.6 | 52.6 | -1.75 (-3.22%) | 904,709 |
| 10 Aug 2018 | INR | 56.55 | 56.55 | 54.05 | 54.35 | 54.35 | -1.95 (-3.46%) | 963,312 |
| 9 Aug 2018 | INR | 55.3 | 57.1 | 54.85 | 56.3 | 56.3 | +1 (+1.81%) | 1,778,464 |
| 8 Aug 2018 | INR | 55.1 | 55.95 | 54.85 | 55.3 | 55.3 | +0.35 (+0.64%) | 548,498 |
| 7 Aug 2018 | INR | 55.4 | 55.4 | 54.15 | 54.95 | 54.95 | +0.05 (+0.09%) | 806,172 |
| 6 Aug 2018 | INR | 55.5 | 55.85 | 54.6 | 54.9 | 54.9 | -0.25 (-0.45%) | 1,217,866 |
| 3 Aug 2018 | INR | 54.8 | 56.05 | 54.45 | 55.15 | 55.15 | +0.75 (+1.38%) | 1,212,115 |
| 2 Aug 2018 | INR | 53.6 | 54.7 | 53.3 | 54.4 | 54.4 | +0.8 (+1.49%) | 1,785,527 |
| 1 Aug 2018 | INR | 54.9 | 55.45 | 53.1 | 53.6 | 53.6 | -1.3 (-2.37%) | 1,975,205 |
