| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Oct 2018 | INR | 53.5 | 53.6 | 53.35 | 53.4 | 53.4 | 0.0 (0.0%) | 165,964 |
| 4 Oct 2018 | INR | 53.5 | 53.9 | 53 | 53.4 | 53.4 | +0.05 (+0.09%) | 354,765 |
| 3 Oct 2018 | INR | 53.55 | 53.8 | 53 | 53.35 | 53.35 | -0.2 (-0.37%) | 190,139 |
| 1 Oct 2018 | INR | 53.6 | 53.85 | 53.45 | 53.55 | 53.55 | 0.0 (0.0%) | 204,758 |
| 28 Sep 2018 | INR | 53.5 | 53.75 | 53.35 | 53.55 | 53.55 | +0.15 (+0.28%) | 162,875 |
| 27 Sep 2018 | INR | 53.45 | 53.6 | 53.3 | 53.4 | 53.4 | +0.05 (+0.09%) | 106,347 |
| 26 Sep 2018 | INR | 53.25 | 53.5 | 53.15 | 53.35 | 53.35 | +0.15 (+0.28%) | 116,871 |
| 25 Sep 2018 | INR | 53.15 | 53.35 | 53 | 53.2 | 53.2 | +0.1 (+0.19%) | 92,439 |
| 24 Sep 2018 | INR | 53.1 | 53.35 | 52.95 | 53.1 | 53.1 | +0.1 (+0.19%) | 328,029 |
| 21 Sep 2018 | INR | 52.9 | 53.15 | 52.65 | 53 | 53 | +0.2 (+0.38%) | 731,494 |
| 19 Sep 2018 | INR | 52.8 | 53 | 52.7 | 52.8 | 52.8 | +0.05 (+0.09%) | 118,280 |
| 18 Sep 2018 | INR | 52.7 | 52.85 | 52.6 | 52.75 | 52.75 | +0.1 (+0.19%) | 248,201 |
| 17 Sep 2018 | INR | 52.6 | 52.75 | 52.55 | 52.65 | 52.65 | +0.1 (+0.19%) | 140,918 |
| 14 Sep 2018 | INR | 52.45 | 52.75 | 52.45 | 52.55 | 52.55 | +0.2 (+0.38%) | 138,130 |
| 12 Sep 2018 | INR | 52.55 | 52.7 | 52.35 | 52.35 | 52.35 | -0.1 (-0.19%) | 106,053 |
| 11 Sep 2018 | INR | 52.55 | 52.75 | 52.15 | 52.45 | 52.45 | 0.0 (0.0%) | 207,736 |
| 10 Sep 2018 | INR | 52.4 | 52.65 | 52.15 | 52.45 | 52.45 | +0.1 (+0.19%) | 519,369 |
| 7 Sep 2018 | INR | 52.45 | 52.7 | 52.2 | 52.35 | 52.35 | 0.0 (0.0%) | 211,167 |
| 6 Sep 2018 | INR | 52.1 | 52.5 | 52 | 52.35 | 52.35 | +0.35 (+0.67%) | 197,851 |
| 5 Sep 2018 | INR | 52.15 | 52.5 | 51.9 | 52 | 52 | -0.1 (-0.19%) | 124,532 |
| 4 Sep 2018 | INR | 52.3 | 52.6 | 52 | 52.1 | 52.1 | -0.2 (-0.38%) | 227,392 |
| 3 Sep 2018 | INR | 52.45 | 52.85 | 52.15 | 52.3 | 52.3 | -0.1 (-0.19%) | 224,785 |
| 31 Aug 2018 | INR | 52.3 | 52.5 | 52.25 | 52.4 | 52.4 | +0.2 (+0.38%) | 218,922 |
| 30 Aug 2018 | INR | 52 | 52.3 | 51.75 | 52.2 | 52.2 | +0.35 (+0.68%) | 326,483 |
| 29 Aug 2018 | INR | 51.75 | 52.1 | 51.55 | 51.85 | 51.85 | +0.35 (+0.68%) | 324,363 |
| 28 Aug 2018 | INR | 51.1 | 51.6 | 51 | 51.5 | 51.5 | +0.45 (+0.88%) | 456,405 |
| 27 Aug 2018 | INR | 51 | 51.6 | 50.9 | 51.05 | 51.05 | +0.15 (+0.29%) | 413,797 |
| 24 Aug 2018 | INR | 50.8 | 51 | 50.7 | 50.9 | 50.9 | +0.2 (+0.39%) | 258,863 |
| 23 Aug 2018 | INR | 50.7 | 51 | 50.3 | 50.7 | 50.7 | +0.1 (+0.20%) | 319,780 |
| 21 Aug 2018 | INR | 50.5 | 50.85 | 50.15 | 50.6 | 50.6 | +0.1 (+0.20%) | 193,464 |
