| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 43.5 | 45 | 43.4 | 44.25 | 44.25 | +1.15 (+2.67%) | 10,020 |
| 12 Sep 2018 | INR | 43.3 | 44.95 | 43 | 43.1 | 43.1 | -0.95 (-2.16%) | 21,178 |
| 11 Sep 2018 | INR | 45 | 45 | 44 | 44.05 | 44.05 | -0.3 (-0.68%) | 6,063 |
| 10 Sep 2018 | INR | 45.2 | 46.45 | 44.25 | 44.35 | 44.35 | -0.7 (-1.55%) | 6,337 |
| 7 Sep 2018 | INR | 45 | 47.6 | 44.6 | 45.05 | 45.05 | -0.25 (-0.55%) | 21,583 |
| 6 Sep 2018 | INR | 46.5 | 47.8 | 45 | 45.3 | 45.3 | -1.2 (-2.58%) | 11,116 |
| 5 Sep 2018 | INR | 46.5 | 48.6 | 46 | 46.5 | 46.5 | -1.6 (-3.33%) | 16,975 |
| 4 Sep 2018 | INR | 46.9 | 49 | 46.9 | 48.1 | 48.1 | 0.0 (0.0%) | 11,388 |
| 3 Sep 2018 | INR | 45.75 | 50.95 | 45.75 | 48.1 | 48.1 | +2.35 (+5.14%) | 68,514 |
| 31 Aug 2018 | INR | 44.9 | 47.85 | 44.9 | 45.75 | 45.75 | +1.6 (+3.62%) | 13,428 |
| 30 Aug 2018 | INR | 42.95 | 44.9 | 42.9 | 44.15 | 44.15 | +1.45 (+3.40%) | 8,460 |
| 29 Aug 2018 | INR | 44.3 | 44.95 | 42.15 | 42.7 | 42.7 | -1.55 (-3.50%) | 9,450 |
| 28 Aug 2018 | INR | 45.5 | 45.5 | 43.75 | 44.25 | 44.25 | -0.85 (-1.88%) | 14,599 |
| 27 Aug 2018 | INR | 45 | 46 | 44.35 | 45.1 | 45.1 | +0.1 (+0.22%) | 8,498 |
| 24 Aug 2018 | INR | 44.1 | 45 | 44.1 | 45 | 45 | -0.05 (-0.11%) | 4,108 |
| 23 Aug 2018 | INR | 45 | 45.7 | 44.4 | 45.05 | 45.05 | -0.35 (-0.77%) | 9,404 |
| 21 Aug 2018 | INR | 45.55 | 46 | 44.2 | 45.4 | 45.4 | -0.1 (-0.22%) | 18,990 |
| 20 Aug 2018 | INR | 46 | 46.8 | 45 | 45.5 | 45.5 | +0.2 (+0.44%) | 19,476 |
| 17 Aug 2018 | INR | 45.85 | 45.85 | 44.8 | 45.3 | 45.3 | +0.3 (+0.67%) | 9,642 |
| 16 Aug 2018 | INR | 45.95 | 46.15 | 44.5 | 45 | 45 | -0.45 (-0.99%) | 10,842 |
| 14 Aug 2018 | INR | 46.5 | 46.5 | 44.35 | 45.45 | 45.45 | +0.85 (+1.91%) | 14,574 |
| 13 Aug 2018 | INR | 47.9 | 47.9 | 44.25 | 44.6 | 44.6 | -0.45 (-1.00%) | 8,268 |
| 10 Aug 2018 | INR | 45.2 | 45.95 | 45 | 45.05 | 45.05 | -0.05 (-0.11%) | 8,306 |
| 9 Aug 2018 | INR | 44.8 | 46.15 | 44.8 | 45.1 | 45.1 | -0.35 (-0.77%) | 12,839 |
| 8 Aug 2018 | INR | 47.9 | 47.9 | 44.7 | 45.45 | 45.45 | -1.4 (-2.99%) | 9,171 |
| 7 Aug 2018 | INR | 47.05 | 48.5 | 45.55 | 46.85 | 46.85 | -0.4 (-0.85%) | 5,906 |
| 6 Aug 2018 | INR | 49.3 | 50.25 | 47 | 47.25 | 47.25 | -1.15 (-2.38%) | 45,914 |
| 3 Aug 2018 | INR | 46.7 | 49.4 | 46.7 | 48.4 | 48.4 | +0.25 (+0.52%) | 11,014 |
| 2 Aug 2018 | INR | 49 | 49.75 | 46.55 | 48.15 | 48.15 | -0.3 (-0.62%) | 24,839 |
| 1 Aug 2018 | INR | 49.65 | 50.65 | 47.65 | 48.45 | 48.45 | +0.85 (+1.79%) | 49,351 |
