| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 28 | 28.36 | 27.81 | 28 | 28 | +0.1 (+0.36%) | 29,150,000 |
| 12 Sep 2018 | INR | 28.63 | 28.63 | 27.09 | 27.9 | 27.9 | 0.0 (0.0%) | 39,360,000 |
| 11 Sep 2018 | INR | 28.87 | 29.11 | 27.6 | 27.9 | 27.9 | -0.94 (-3.26%) | 34,980,000 |
| 10 Sep 2018 | INR | 28.21 | 29.41 | 27.97 | 28.84 | 28.84 | +0.51 (+1.80%) | 43,970,000 |
| 7 Sep 2018 | INR | 28.12 | 28.84 | 27.54 | 28.33 | 28.33 | +0.21 (+0.75%) | 50,790,000 |
| 6 Sep 2018 | INR | 28.93 | 29.08 | 28 | 28.12 | 28.12 | -0.81 (-2.80%) | 50,370,000 |
| 5 Sep 2018 | INR | 29.96 | 30.29 | 28.3 | 28.93 | 28.93 | -0.91 (-3.05%) | 52,090,000 |
| 4 Sep 2018 | INR | 30.95 | 31.14 | 29.63 | 29.84 | 29.84 | -0.99 (-3.21%) | 44,200,000 |
| 3 Sep 2018 | INR | 30.47 | 31.59 | 30.02 | 30.83 | 30.83 | +1.02 (+3.42%) | 69,520,000 |
| 31 Aug 2018 | INR | 31.83 | 31.95 | 29.66 | 29.81 | 29.81 | -0.3 (-1.00%) | 123,900,000 |
| 30 Aug 2018 | INR | 29.99 | 30.41 | 29.48 | 30.11 | 30.11 | +0.18 (+0.60%) | 76,650,000 |
| 29 Aug 2018 | INR | 31.05 | 31.05 | 29.81 | 29.93 | 29.93 | -0.93 (-3.01%) | 49,740,000 |
| 28 Aug 2018 | INR | 31.17 | 31.38 | 30.65 | 30.86 | 30.86 | -0.19 (-0.61%) | 20,450,000 |
| 27 Aug 2018 | INR | 31.59 | 31.89 | 30.86 | 31.05 | 31.05 | -0.45 (-1.43%) | 17,750,000 |
| 24 Aug 2018 | INR | 31.95 | 32.07 | 31.2 | 31.5 | 31.5 | -0.39 (-1.22%) | 16,140,000 |
| 23 Aug 2018 | INR | 32.16 | 32.4 | 31.68 | 31.89 | 31.89 | -0.06 (-0.19%) | 19,850,000 |
| 21 Aug 2018 | INR | 32.74 | 33.19 | 31.59 | 31.95 | 31.95 | -0.3 (-0.93%) | 38,180,000 |
| 20 Aug 2018 | INR | 31.11 | 32.65 | 30.99 | 32.25 | 32.25 | +1.51 (+4.91%) | 42,610,000 |
| 17 Aug 2018 | INR | 30.68 | 31.11 | 30.53 | 30.74 | 30.74 | +0.18 (+0.59%) | 13,110,000 |
| 16 Aug 2018 | INR | 31.38 | 31.62 | 30.47 | 30.56 | 30.56 | -0.85 (-2.71%) | 14,060,000 |
| 14 Aug 2018 | INR | 31.77 | 32.13 | 31.29 | 31.41 | 31.41 | -0.3 (-0.95%) | 14,190,000 |
| 13 Aug 2018 | INR | 32.8 | 32.8 | 31.59 | 31.71 | 31.71 | -1.15 (-3.50%) | 16,050,000 |
| 10 Aug 2018 | INR | 34.04 | 34.04 | 32.62 | 32.86 | 32.86 | -1.18 (-3.47%) | 16,050,000 |
| 9 Aug 2018 | INR | 33.25 | 34.49 | 33.22 | 34.04 | 34.04 | +0.61 (+1.82%) | 19,940,000 |
| 8 Aug 2018 | INR | 33.22 | 33.82 | 33.1 | 33.43 | 33.43 | +0.21 (+0.63%) | 13,140,000 |
| 7 Aug 2018 | INR | 33.22 | 33.52 | 32.71 | 33.22 | 33.22 | +0.06 (+0.18%) | 13,420,000 |
| 6 Aug 2018 | INR | 33.52 | 33.76 | 32.98 | 33.16 | 33.16 | -0.18 (-0.54%) | 17,140,000 |
| 3 Aug 2018 | INR | 33.22 | 33.85 | 32.95 | 33.34 | 33.34 | +0.48 (+1.46%) | 20,380,000 |
| 2 Aug 2018 | INR | 32.62 | 33.04 | 32.13 | 32.86 | 32.86 | +0.52 (+1.61%) | 28,510,000 |
| 1 Aug 2018 | INR | 33.37 | 33.52 | 32.04 | 32.34 | 32.34 | -0.79 (-2.38%) | 27,550,000 |
