| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 36 | 36 | 32.25 | 34.6 | 3.46 | +0.95 (+2.82%) | 20,827 |
| 12 Sep 2018 | INR | 35.9 | 35.9 | 31.65 | 33.65 | 3.365 | -1.35 (-3.86%) | 13,193 |
| 11 Sep 2018 | INR | 34.95 | 35.9 | 32.15 | 35 | 3.5 | +0.05 (+0.14%) | 12,088 |
| 10 Sep 2018 | INR | 36 | 36 | 32.6 | 34.95 | 3.495 | -1.25 (-3.45%) | 16,589 |
| 7 Sep 2018 | INR | 35.5 | 36.25 | 35.4 | 36.2 | 3.62 | +0.45 (+1.26%) | 13,162 |
| 6 Sep 2018 | INR | 36 | 36.1 | 34.25 | 35.75 | 3.575 | -0.15 (-0.42%) | 11,622 |
| 5 Sep 2018 | INR | 36 | 36.35 | 35.05 | 35.9 | 3.59 | -0.1 (-0.28%) | 15,248 |
| 4 Sep 2018 | INR | 36 | 36.4 | 35 | 36 | 3.6 | +0.55 (+1.55%) | 13,102 |
| 3 Sep 2018 | INR | 36.6 | 37 | 35.25 | 35.45 | 3.545 | -0.1 (-0.28%) | 30,217 |
| 31 Aug 2018 | INR | 36.5 | 36.5 | 34.65 | 35.55 | 3.555 | -0.35 (-0.97%) | 27,898 |
| 30 Aug 2018 | INR | 35.5 | 36.95 | 35.5 | 35.9 | 3.59 | -0.3 (-0.83%) | 36,368 |
| 29 Aug 2018 | INR | 37.8 | 38.75 | 35.55 | 36.2 | 3.62 | -1.5 (-3.98%) | 41,927 |
| 28 Aug 2018 | INR | 38.65 | 38.85 | 35 | 37.7 | 3.77 | +1.8 (+5.01%) | 38,655 |
| 27 Aug 2018 | INR | 33.9 | 36 | 31.05 | 35.9 | 3.59 | +2.55 (+7.65%) | 68,826 |
| 24 Aug 2018 | INR | 34 | 34.95 | 32.8 | 33.35 | 3.335 | -0.9 (-2.63%) | 51,645 |
| 23 Aug 2018 | INR | 34.8 | 36.95 | 31.75 | 34.25 | 3.425 | +0.4 (+1.18%) | 35,372 |
| 21 Aug 2018 | INR | 34 | 35.65 | 32.5 | 33.85 | 3.385 | +0.1 (+0.30%) | 58,067 |
| 20 Aug 2018 | INR | 33.8 | 36.95 | 31.95 | 33.75 | 3.375 | -0.25 (-0.74%) | 62,808 |
| 17 Aug 2018 | INR | 33.7 | 36.85 | 33 | 34 | 3.4 | +0.5 (+1.49%) | 52,898 |
| 16 Aug 2018 | INR | 36.45 | 36.45 | 33 | 33.5 | 3.35 | +0.1 (+0.30%) | 43,104 |
| 14 Aug 2018 | INR | 32.95 | 33.7 | 32 | 33.4 | 3.34 | +0.45 (+1.37%) | 7,605 |
| 13 Aug 2018 | INR | 33.5 | 33.5 | 32.75 | 32.95 | 3.295 | -0.6 (-1.79%) | 20,448 |
| 10 Aug 2018 | INR | 34 | 35 | 32 | 33.55 | 3.355 | +0.05 (+0.15%) | 47,400 |
| 9 Aug 2018 | INR | 33 | 35 | 32.75 | 33.5 | 3.35 | +1.15 (+3.55%) | 23,247 |
| 8 Aug 2018 | INR | 32 | 34.7 | 31.05 | 32.35 | 3.235 | +0.8 (+2.54%) | 255,852 |
| 7 Aug 2018 | INR | 31.25 | 33 | 30.75 | 31.55 | 3.155 | +0.15 (+0.48%) | 13,268 |
| 6 Aug 2018 | INR | 31.05 | 31.5 | 30.25 | 31.4 | 3.14 | +1.4 (+4.67%) | 40,953 |
| 3 Aug 2018 | INR | 30.75 | 30.75 | 28.75 | 30 | 3 | -0.25 (-0.83%) | 41,220 |
| 2 Aug 2018 | INR | 30.9 | 30.9 | 29.75 | 30.25 | 3.025 | -0.5 (-1.63%) | 17,291 |
| 1 Aug 2018 | INR | 31 | 31.2 | 29.85 | 30.75 | 3.075 | 0.0 (0.0%) | 13,154 |
