| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 54 | 57.5 | 54 | 56.45 | 56.45 | +1.05 (+1.90%) | 23,108 |
| 12 Sep 2018 | INR | 52.3 | 56.25 | 52.25 | 55.4 | 55.4 | +2.4 (+4.53%) | 28,135 |
| 11 Sep 2018 | INR | 53.75 | 53.75 | 52.5 | 53 | 53 | +0.25 (+0.47%) | 10,855 |
| 10 Sep 2018 | INR | 54.25 | 54.25 | 52.05 | 52.75 | 52.75 | -1.25 (-2.31%) | 6,293 |
| 7 Sep 2018 | INR | 54.75 | 54.75 | 53.15 | 54 | 54 | +0.25 (+0.47%) | 7,239 |
| 6 Sep 2018 | INR | 54 | 55.4 | 53.6 | 53.75 | 53.75 | -0.1 (-0.19%) | 9,947 |
| 5 Sep 2018 | INR | 54 | 56.35 | 53.3 | 53.85 | 53.85 | -1.35 (-2.45%) | 12,587 |
| 4 Sep 2018 | INR | 56 | 60.65 | 54 | 55.2 | 55.2 | -0.5 (-0.90%) | 45,806 |
| 3 Sep 2018 | INR | 57.05 | 57.4 | 55.4 | 55.7 | 55.7 | -0.9 (-1.59%) | 17,739 |
| 31 Aug 2018 | INR | 61.15 | 63 | 56 | 56.6 | 56.6 | -3.45 (-5.75%) | 83,353 |
| 30 Aug 2018 | INR | 56 | 67.9 | 53.45 | 60.05 | 60.05 | +3.45 (+6.10%) | 581,243 |
| 29 Aug 2018 | INR | 53.15 | 59 | 52.3 | 56.6 | 56.6 | +3.45 (+6.49%) | 81,340 |
| 28 Aug 2018 | INR | 51.8 | 54 | 50.6 | 53.15 | 53.15 | +2.1 (+4.11%) | 21,782 |
| 27 Aug 2018 | INR | 51.05 | 51.8 | 51 | 51.05 | 51.05 | +0.1 (+0.20%) | 6,766 |
| 24 Aug 2018 | INR | 51.45 | 51.5 | 50.5 | 50.95 | 50.95 | +0.45 (+0.89%) | 4,630 |
| 23 Aug 2018 | INR | 51 | 52 | 50.2 | 50.5 | 50.5 | 0.0 (0.0%) | 5,499 |
| 21 Aug 2018 | INR | 51.95 | 52.05 | 49.5 | 50.5 | 50.5 | -1.05 (-2.04%) | 8,200 |
| 20 Aug 2018 | INR | 51.8 | 52.8 | 51.1 | 51.55 | 51.55 | +0.65 (+1.28%) | 14,706 |
| 17 Aug 2018 | INR | 50.7 | 52.65 | 50.2 | 50.9 | 50.9 | -0.15 (-0.29%) | 13,917 |
| 16 Aug 2018 | INR | 51.3 | 52.7 | 49.65 | 51.05 | 51.05 | -0.25 (-0.49%) | 21,666 |
| 14 Aug 2018 | INR | 54.6 | 54.6 | 51.1 | 51.3 | 51.3 | -2.8 (-5.18%) | 18,604 |
| 13 Aug 2018 | INR | 50.65 | 56.9 | 50.65 | 54.1 | 54.1 | +0.8 (+1.50%) | 88,578 |
| 10 Aug 2018 | INR | 51.05 | 53.9 | 49.1 | 53.3 | 53.3 | +1.9 (+3.70%) | 29,890 |
| 9 Aug 2018 | INR | 52 | 52.3 | 50.8 | 51.4 | 51.4 | +1.1 (+2.19%) | 9,328 |
| 8 Aug 2018 | INR | 51.9 | 52.95 | 49.5 | 50.3 | 50.3 | -1.65 (-3.18%) | 12,537 |
| 7 Aug 2018 | INR | 51.45 | 53.9 | 50.85 | 51.95 | 51.95 | +1.45 (+2.87%) | 35,700 |
| 6 Aug 2018 | INR | 47.9 | 52 | 47.5 | 50.5 | 50.5 | +4.15 (+8.95%) | 54,811 |
| 3 Aug 2018 | INR | 45.7 | 46.8 | 45.7 | 46.35 | 46.35 | +1.4 (+3.11%) | 8,338 |
| 2 Aug 2018 | INR | 44.45 | 45.75 | 44.25 | 44.95 | 44.95 | +0.25 (+0.56%) | 10,048 |
| 1 Aug 2018 | INR | 45.25 | 46.15 | 44 | 44.7 | 44.7 | -0.55 (-1.22%) | 15,522 |
