| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 26.2 | 26.75 | 25.25 | 26.45 | 26.45 | +0.25 (+0.95%) | 29,908 |
| 14 Sep 2018 | INR | 27 | 27 | 26 | 26.2 | 26.2 | +0.15 (+0.58%) | 19,497 |
| 12 Sep 2018 | INR | 27 | 27.25 | 25.75 | 26.05 | 26.05 | -0.15 (-0.57%) | 80,505 |
| 11 Sep 2018 | INR | 26.55 | 27 | 26 | 26.2 | 26.2 | -0.35 (-1.32%) | 22,961 |
| 10 Sep 2018 | INR | 27.5 | 27.5 | 26.5 | 26.55 | 26.55 | +0.05 (+0.19%) | 34,380 |
| 7 Sep 2018 | INR | 25.25 | 26.8 | 25.2 | 26.5 | 26.5 | +1.4 (+5.58%) | 72,087 |
| 6 Sep 2018 | INR | 25 | 25.65 | 25 | 25.1 | 25.1 | -0.15 (-0.59%) | 17,513 |
| 5 Sep 2018 | INR | 25.5 | 25.85 | 24.5 | 25.25 | 25.25 | -0.3 (-1.17%) | 26,583 |
| 4 Sep 2018 | INR | 25.7 | 26 | 25.3 | 25.55 | 25.55 | -0.25 (-0.97%) | 12,692 |
| 3 Sep 2018 | INR | 25.35 | 26 | 25.35 | 25.8 | 25.8 | 0.0 (0.0%) | 12,085 |
| 31 Aug 2018 | INR | 26.15 | 26.3 | 25.65 | 25.8 | 25.8 | -0.35 (-1.34%) | 14,749 |
| 30 Aug 2018 | INR | 26 | 26.25 | 25.5 | 26.15 | 26.15 | +0.15 (+0.58%) | 17,228 |
| 29 Aug 2018 | INR | 25.9 | 26.3 | 25.5 | 26 | 26 | 0.0 (0.0%) | 35,379 |
| 28 Aug 2018 | INR | 26.05 | 26.3 | 25.6 | 26 | 26 | -0.05 (-0.19%) | 50,805 |
| 27 Aug 2018 | INR | 24.95 | 26.65 | 24.35 | 26.05 | 26.05 | +1.45 (+5.89%) | 100,604 |
| 24 Aug 2018 | INR | 25 | 25 | 23.75 | 24.6 | 24.6 | +0.25 (+1.03%) | 35,903 |
| 23 Aug 2018 | INR | 23.9 | 25 | 23.55 | 24.35 | 24.35 | +0.3 (+1.25%) | 101,729 |
| 21 Aug 2018 | INR | 23.95 | 24.25 | 23.65 | 24.05 | 24.05 | +0.2 (+0.84%) | 26,184 |
| 20 Aug 2018 | INR | 24 | 24.1 | 23.5 | 23.85 | 23.85 | +0.35 (+1.49%) | 12,896 |
| 17 Aug 2018 | INR | 23.9 | 24.2 | 23.3 | 23.5 | 23.5 | -0.15 (-0.63%) | 51,812 |
| 16 Aug 2018 | INR | 23.3 | 24 | 23 | 23.65 | 23.65 | +0.25 (+1.07%) | 30,567 |
| 14 Aug 2018 | INR | 23 | 24.5 | 22.25 | 23.4 | 23.4 | -0.85 (-3.51%) | 100,369 |
| 13 Aug 2018 | INR | 25.5 | 25.75 | 23.8 | 24.25 | 24.25 | -1.6 (-6.19%) | 48,816 |
| 10 Aug 2018 | INR | 27.2 | 27.95 | 25.25 | 25.85 | 25.85 | -1.6 (-5.83%) | 22,145 |
| 9 Aug 2018 | INR | 29 | 29 | 27.1 | 27.45 | 27.45 | -0.45 (-1.61%) | 24,537 |
| 8 Aug 2018 | INR | 27.8 | 28.9 | 27.25 | 27.9 | 27.9 | -0.2 (-0.71%) | 16,469 |
| 7 Aug 2018 | INR | 28.75 | 28.75 | 27.65 | 28.1 | 28.1 | +0.2 (+0.72%) | 54,551 |
| 6 Aug 2018 | INR | 29.35 | 29.35 | 27.7 | 27.9 | 27.9 | +0.25 (+0.90%) | 44,323 |
| 3 Aug 2018 | INR | 27.55 | 28.5 | 27.45 | 27.65 | 27.65 | +0.1 (+0.36%) | 23,525 |
| 2 Aug 2018 | INR | 28.4 | 28.5 | 26.25 | 27.55 | 27.55 | -1.1 (-3.84%) | 37,259 |
