| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 25.6 | 25.9 | 25.3 | 25.65 | 25.65 | -0.1 (-0.39%) | 84,400 |
| 14 Sep 2018 | INR | 26.3 | 27.05 | 25.65 | 25.75 | 25.75 | +0.45 (+1.78%) | 266,140 |
| 12 Sep 2018 | INR | 25.35 | 25.95 | 25.2 | 25.3 | 25.3 | -0.3 (-1.17%) | 84,957 |
| 11 Sep 2018 | INR | 26.9 | 26.9 | 25.25 | 25.6 | 25.6 | -0.45 (-1.73%) | 113,936 |
| 10 Sep 2018 | INR | 26.65 | 26.65 | 26 | 26.05 | 26.05 | -0.2 (-0.76%) | 47,737 |
| 7 Sep 2018 | INR | 26.7 | 27.15 | 26.1 | 26.25 | 26.25 | 0.0 (0.0%) | 93,138 |
| 6 Sep 2018 | INR | 26.3 | 26.6 | 26.15 | 26.25 | 26.25 | 0.0 (0.0%) | 33,730 |
| 5 Sep 2018 | INR | 26.45 | 26.6 | 26.05 | 26.25 | 26.25 | +0.15 (+0.57%) | 58,935 |
| 4 Sep 2018 | INR | 26.95 | 26.95 | 26 | 26.1 | 26.1 | -0.5 (-1.88%) | 93,656 |
| 3 Sep 2018 | INR | 26.7 | 27.5 | 26.5 | 26.6 | 26.6 | -0.15 (-0.56%) | 151,243 |
| 31 Aug 2018 | INR | 27 | 27.6 | 26.65 | 26.75 | 26.75 | -0.55 (-2.01%) | 79,675 |
| 30 Aug 2018 | INR | 27.1 | 28.25 | 26.9 | 27.3 | 27.3 | +0.35 (+1.30%) | 196,253 |
| 29 Aug 2018 | INR | 28 | 28.25 | 26.6 | 26.95 | 26.95 | -1.45 (-5.11%) | 119,679 |
| 28 Aug 2018 | INR | 29.7 | 29.7 | 28.1 | 28.4 | 28.4 | +1.95 (+7.37%) | 949,702 |
| 27 Aug 2018 | INR | 26.35 | 27.45 | 26.05 | 26.45 | 26.45 | -0.25 (-0.94%) | 340,709 |
| 24 Aug 2018 | INR | 27 | 27.5 | 26.55 | 26.7 | 26.7 | +0.5 (+1.91%) | 135,130 |
| 23 Aug 2018 | INR | 26.25 | 27 | 25.9 | 26.2 | 26.2 | +0.15 (+0.58%) | 92,490 |
| 21 Aug 2018 | INR | 26.95 | 27.55 | 26 | 26.05 | 26.05 | -0.7 (-2.62%) | 129,838 |
| 20 Aug 2018 | INR | 26.95 | 27.45 | 26.55 | 26.75 | 26.75 | -0.25 (-0.93%) | 77,908 |
| 17 Aug 2018 | INR | 26.9 | 27.7 | 26.6 | 27 | 27 | +0.55 (+2.08%) | 91,537 |
| 16 Aug 2018 | INR | 26.75 | 27.15 | 26 | 26.45 | 26.45 | -0.4 (-1.49%) | 119,913 |
| 14 Aug 2018 | INR | 27.35 | 27.9 | 26.65 | 26.85 | 26.85 | -0.4 (-1.47%) | 108,139 |
| 13 Aug 2018 | INR | 27.9 | 27.9 | 27.05 | 27.25 | 27.25 | -0.8 (-2.85%) | 62,002 |
| 10 Aug 2018 | INR | 28.1 | 28.75 | 27.8 | 28.05 | 28.05 | +0.25 (+0.90%) | 87,803 |
| 9 Aug 2018 | INR | 28.1 | 28.4 | 27.7 | 27.8 | 27.8 | -0.25 (-0.89%) | 76,882 |
| 8 Aug 2018 | INR | 28.45 | 28.45 | 28 | 28.05 | 28.05 | -0.1 (-0.36%) | 43,290 |
| 7 Aug 2018 | INR | 28.85 | 29.15 | 28.05 | 28.15 | 28.15 | -0.7 (-2.43%) | 138,706 |
| 6 Aug 2018 | INR | 29.6 | 29.75 | 28.7 | 28.85 | 28.85 | -0.6 (-2.04%) | 101,957 |
| 3 Aug 2018 | INR | 28.4 | 29.85 | 28.4 | 29.45 | 29.45 | +1.2 (+4.25%) | 289,037 |
| 2 Aug 2018 | INR | 28.95 | 29.1 | 28.1 | 28.25 | 28.25 | -0.45 (-1.57%) | 89,409 |
