| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Aug 2018 | INR | 50.4 | 50.75 | 50.35 | 50.5 | 50.5 | +0.15 (+0.30%) | 235,111 |
| 17 Aug 2018 | INR | 50.3 | 50.7 | 50.2 | 50.35 | 50.35 | +0.15 (+0.30%) | 147,528 |
| 16 Aug 2018 | INR | 50.2 | 50.45 | 49.9 | 50.2 | 50.2 | +0.1 (+0.20%) | 283,334 |
| 14 Aug 2018 | INR | 50.05 | 50.1 | 49.6 | 50.1 | 50.1 | +0.5 (+1.01%) | 252,516 |
| 13 Aug 2018 | INR | 49.65 | 50.1 | 49.25 | 49.6 | 49.6 | +0.1 (+0.20%) | 546,855 |
| 10 Aug 2018 | INR | 49.5 | 49.75 | 49.2 | 49.5 | 49.5 | +0.1 (+0.20%) | 300,594 |
| 9 Aug 2018 | INR | 49.45 | 49.6 | 49.35 | 49.4 | 49.4 | +0.15 (+0.30%) | 104,873 |
| 8 Aug 2018 | INR | 49.25 | 49.5 | 49 | 49.25 | 49.25 | +0.05 (+0.10%) | 205,141 |
| 7 Aug 2018 | INR | 49 | 49.35 | 48.95 | 49.2 | 49.2 | +0.25 (+0.51%) | 215,969 |
| 6 Aug 2018 | INR | 49 | 49.25 | 48.75 | 48.95 | 48.95 | +0.15 (+0.31%) | 248,762 |
| 3 Aug 2018 | INR | 49 | 49.5 | 48.7 | 48.8 | 48.8 | +0.1 (+0.21%) | 231,431 |
| 2 Aug 2018 | INR | 48.8 | 49.1 | 48.5 | 48.7 | 48.7 | 0.0 (0.0%) | 307,176 |
| 1 Aug 2018 | INR | 48.6 | 49 | 48.55 | 48.7 | 48.7 | +0.15 (+0.31%) | 333,548 |
| 31 Jul 2018 | INR | 48.6 | 49 | 48.4 | 48.55 | 48.55 | 0.0 (0.0%) | 398,548 |
| 30 Jul 2018 | INR | 48.4 | 48.7 | 48.3 | 48.55 | 48.55 | +0.15 (+0.31%) | 286,414 |
| 27 Jul 2018 | INR | 48.4 | 48.65 | 48.3 | 48.4 | 48.4 | +0.05 (+0.10%) | 195,211 |
| 26 Jul 2018 | INR | 48.2 | 48.5 | 47.8 | 48.35 | 48.35 | +0.25 (+0.52%) | 262,615 |
| 25 Jul 2018 | INR | 48.1 | 48.35 | 48 | 48.1 | 48.1 | +0.05 (+0.10%) | 278,676 |
| 24 Jul 2018 | INR | 47.7 | 48.15 | 47.55 | 48.05 | 48.05 | +0.45 (+0.95%) | 284,929 |
| 23 Jul 2018 | INR | 47.45 | 47.7 | 47.15 | 47.6 | 47.6 | +0.25 (+0.53%) | 300,093 |
| 20 Jul 2018 | INR | 47.4 | 47.5 | 47.1 | 47.35 | 47.35 | +0.1 (+0.21%) | 381,891 |
| 19 Jul 2018 | INR | 47.2 | 47.5 | 47.1 | 47.25 | 47.25 | +0.25 (+0.53%) | 248,533 |
| 18 Jul 2018 | INR | 47.35 | 47.75 | 46.9 | 47 | 47 | +0.15 (+0.32%) | 761,377 |
| 17 Jul 2018 | INR | 46.75 | 47.1 | 46.6 | 46.85 | 46.85 | +0.2 (+0.43%) | 431,210 |
| 16 Jul 2018 | INR | 46.75 | 47 | 46.5 | 46.65 | 46.65 | +0.1 (+0.21%) | 234,326 |
| 13 Jul 2018 | INR | 46.7 | 46.9 | 46.4 | 46.55 | 46.55 | +0.3 (+0.65%) | 567,540 |
| 12 Jul 2018 | INR | 46.1 | 50.8 | 46.1 | 46.25 | 46.25 | -2.25 (-4.64%) | 730,270 |
| 11 Jul 2018 | INR | 48.5 | 48.5 | 48.5 | 48.5 | 48.5 | -2.55 (-5.00%) | 572,114 |
| 10 Jul 2018 | INR | 51.05 | 51.05 | 51.05 | 51.05 | 51.05 | -2.65 (-4.93%) | 49,205 |
| 9 Jul 2018 | INR | 53.7 | 53.7 | 53.7 | 53.7 | 53.7 | -2.8 (-4.96%) | 50,585 |
