| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 32.1 | 32.45 | 31.8 | 32.1 | 32.1 | +0.1 (+0.31%) | 29,613 |
| 14 Sep 2018 | INR | 32.75 | 32.9 | 31.15 | 32 | 32 | +0.05 (+0.16%) | 69,385 |
| 12 Sep 2018 | INR | 33.7 | 33.75 | 31.5 | 31.95 | 31.95 | -1.1 (-3.33%) | 98,072 |
| 11 Sep 2018 | INR | 33.75 | 34 | 32.95 | 33.05 | 33.05 | -0.6 (-1.78%) | 43,876 |
| 10 Sep 2018 | INR | 33.5 | 34 | 33.25 | 33.65 | 33.65 | 0.0 (0.0%) | 72,880 |
| 7 Sep 2018 | INR | 34.35 | 34.35 | 33.5 | 33.65 | 33.65 | -0.2 (-0.59%) | 43,764 |
| 6 Sep 2018 | INR | 34.75 | 34.75 | 33.5 | 33.85 | 33.85 | -0.3 (-0.88%) | 55,055 |
| 5 Sep 2018 | INR | 34.7 | 35.65 | 34 | 34.15 | 34.15 | -0.35 (-1.01%) | 61,484 |
| 4 Sep 2018 | INR | 36.7 | 36.7 | 34.3 | 34.5 | 34.5 | -1.55 (-4.30%) | 66,996 |
| 3 Sep 2018 | INR | 37.15 | 37.2 | 35.75 | 36.05 | 36.05 | -0.65 (-1.77%) | 91,550 |
| 31 Aug 2018 | INR | 35.9 | 37.4 | 35.75 | 36.7 | 36.7 | +0.25 (+0.69%) | 82,448 |
| 30 Aug 2018 | INR | 35.45 | 37.4 | 34.6 | 36.45 | 36.45 | +1.7 (+4.89%) | 220,393 |
| 29 Aug 2018 | INR | 34.5 | 36 | 34.2 | 34.75 | 34.75 | -0.35 (-1.00%) | 61,179 |
| 28 Aug 2018 | INR | 34.95 | 36 | 34.75 | 35.1 | 35.1 | +0.4 (+1.15%) | 51,516 |
| 27 Aug 2018 | INR | 34.75 | 35.25 | 34.35 | 34.7 | 34.7 | -0.6 (-1.70%) | 53,761 |
| 24 Aug 2018 | INR | 37.1 | 37.3 | 35 | 35.3 | 35.3 | -1.85 (-4.98%) | 99,942 |
| 23 Aug 2018 | INR | 37 | 38.4 | 36.95 | 37.15 | 37.15 | +0.45 (+1.23%) | 145,069 |
| 21 Aug 2018 | INR | 33.95 | 38.7 | 33.75 | 36.7 | 36.7 | +3.1 (+9.23%) | 776,078 |
| 20 Aug 2018 | INR | 33.65 | 33.8 | 33.15 | 33.6 | 33.6 | +0.35 (+1.05%) | 46,671 |
| 17 Aug 2018 | INR | 33.25 | 33.45 | 33 | 33.25 | 33.25 | +0.2 (+0.61%) | 46,906 |
| 16 Aug 2018 | INR | 32.5 | 33.6 | 32.25 | 33.05 | 33.05 | -0.1 (-0.30%) | 55,478 |
| 14 Aug 2018 | INR | 33.1 | 33.4 | 32.85 | 33.15 | 33.15 | +0.1 (+0.30%) | 34,866 |
| 13 Aug 2018 | INR | 32.2 | 33.25 | 32.2 | 33.05 | 33.05 | +0.2 (+0.61%) | 40,249 |
| 10 Aug 2018 | INR | 33 | 33.95 | 32.7 | 32.85 | 32.85 | -0.2 (-0.61%) | 66,855 |
| 9 Aug 2018 | INR | 33 | 34 | 32.45 | 33.05 | 33.05 | +0.15 (+0.46%) | 71,885 |
| 8 Aug 2018 | INR | 34.05 | 34.6 | 32.3 | 32.9 | 32.9 | -1.1 (-3.24%) | 123,227 |
| 7 Aug 2018 | INR | 35.6 | 35.8 | 33.7 | 34 | 34 | -1.2 (-3.41%) | 95,477 |
| 6 Aug 2018 | INR | 37.3 | 37.3 | 34.5 | 35.2 | 35.2 | -2.15 (-5.76%) | 144,469 |
| 3 Aug 2018 | INR | 36.65 | 38.6 | 36.65 | 37.35 | 37.35 | +1 (+2.75%) | 180,232 |
| 2 Aug 2018 | INR | 34.9 | 37.4 | 34.75 | 36.35 | 36.35 | +1.4 (+4.01%) | 101,947 |
