| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 31.35 | 31.7 | 31.1 | 31.25 | 31.25 | +0.1 (+0.32%) | 708,909 |
| 12 Sep 2018 | INR | 31.7 | 31.8 | 30.55 | 31.15 | 31.15 | -0.7 (-2.20%) | 853,502 |
| 11 Sep 2018 | INR | 32.7 | 33.1 | 31.55 | 31.85 | 31.85 | +0.75 (+2.41%) | 2,716,212 |
| 10 Sep 2018 | INR | 31.7 | 31.7 | 30.95 | 31.1 | 31.1 | -0.6 (-1.89%) | 649,075 |
| 7 Sep 2018 | INR | 31.1 | 32.25 | 30.65 | 31.7 | 31.7 | +0.75 (+2.42%) | 1,346,727 |
| 6 Sep 2018 | INR | 31.1 | 31.25 | 30.7 | 30.95 | 30.95 | +0.05 (+0.16%) | 649,385 |
| 5 Sep 2018 | INR | 31.75 | 31.8 | 30.7 | 30.9 | 30.9 | -0.85 (-2.68%) | 833,164 |
| 4 Sep 2018 | INR | 32.25 | 32.5 | 31.6 | 31.75 | 31.75 | -0.5 (-1.55%) | 810,637 |
| 3 Sep 2018 | INR | 32.25 | 32.55 | 32.05 | 32.25 | 32.25 | 0.0 (0.0%) | 868,820 |
| 31 Aug 2018 | INR | 32.5 | 32.8 | 31.95 | 32.25 | 32.25 | -0.15 (-0.46%) | 791,259 |
| 30 Aug 2018 | INR | 32.35 | 32.85 | 32.2 | 32.4 | 32.4 | +0.2 (+0.62%) | 833,412 |
| 29 Aug 2018 | INR | 32.6 | 33.15 | 31.8 | 32.2 | 32.2 | +0.65 (+2.06%) | 1,908,911 |
| 28 Aug 2018 | INR | 32.3 | 32.45 | 31.25 | 31.55 | 31.55 | -0.65 (-2.02%) | 812,901 |
| 27 Aug 2018 | INR | 32.3 | 32.65 | 32.1 | 32.2 | 32.2 | +0.15 (+0.47%) | 772,355 |
| 24 Aug 2018 | INR | 32.1 | 32.8 | 31.65 | 32.05 | 32.05 | -0.15 (-0.47%) | 939,322 |
| 23 Aug 2018 | INR | 32.6 | 32.8 | 32.1 | 32.2 | 32.2 | -0.35 (-1.08%) | 616,031 |
| 21 Aug 2018 | INR | 32.95 | 33.15 | 32.45 | 32.55 | 32.55 | -0.35 (-1.06%) | 786,116 |
| 20 Aug 2018 | INR | 32.7 | 33.35 | 32.55 | 32.9 | 32.9 | +0.3 (+0.92%) | 1,293,636 |
| 17 Aug 2018 | INR | 32.2 | 33.2 | 32.2 | 32.6 | 32.6 | +0.4 (+1.24%) | 1,090,501 |
| 16 Aug 2018 | INR | 32.4 | 32.95 | 32 | 32.2 | 32.2 | -1.1 (-3.30%) | 977,019 |
| 14 Aug 2018 | INR | 33.4 | 33.95 | 32.8 | 33.3 | 33.3 | +0.3 (+0.91%) | 957,097 |
| 13 Aug 2018 | INR | 33 | 33.35 | 32.4 | 33 | 33 | -0.2 (-0.60%) | 722,664 |
| 10 Aug 2018 | INR | 33.8 | 34.05 | 33.15 | 33.2 | 33.2 | -0.45 (-1.34%) | 747,202 |
| 9 Aug 2018 | INR | 33.7 | 34 | 33.1 | 33.65 | 33.65 | +0.05 (+0.15%) | 842,921 |
| 8 Aug 2018 | INR | 34.4 | 34.55 | 33.5 | 33.6 | 33.6 | -0.65 (-1.90%) | 721,927 |
| 7 Aug 2018 | INR | 34 | 35.15 | 33.9 | 34.25 | 34.25 | +0.65 (+1.93%) | 2,735,732 |
| 6 Aug 2018 | INR | 34.05 | 34.25 | 33.4 | 33.6 | 33.6 | -0.25 (-0.74%) | 908,138 |
| 3 Aug 2018 | INR | 34.1 | 34.6 | 33.7 | 33.85 | 33.85 | -0.05 (-0.15%) | 1,157,881 |
| 2 Aug 2018 | INR | 33.6 | 34.45 | 33.1 | 33.9 | 33.9 | +0.1 (+0.30%) | 1,160,298 |
| 1 Aug 2018 | INR | 34 | 34.65 | 33.35 | 33.8 | 33.8 | -0.05 (-0.15%) | 1,804,721 |
