| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 48.55 | 49.35 | 47.65 | 47.8 | 47.8 | -0.2 (-0.42%) | 12,780 |
| 12 Sep 2018 | INR | 50.75 | 51.4 | 47.5 | 48 | 48 | -2.45 (-4.86%) | 33,300 |
| 11 Sep 2018 | INR | 48.85 | 53.75 | 47.1 | 50.45 | 50.45 | +3.3 (+7.00%) | 245,231 |
| 10 Sep 2018 | INR | 49.85 | 49.9 | 47 | 47.15 | 47.15 | -1.8 (-3.68%) | 10,983 |
| 7 Sep 2018 | INR | 48.05 | 50.05 | 47.15 | 48.95 | 48.95 | +0.3 (+0.62%) | 13,717 |
| 6 Sep 2018 | INR | 48.2 | 49.45 | 47.2 | 48.65 | 48.65 | +0.9 (+1.88%) | 9,251 |
| 5 Sep 2018 | INR | 47.45 | 48.7 | 47 | 47.75 | 47.75 | +0.2 (+0.42%) | 14,737 |
| 4 Sep 2018 | INR | 50.4 | 50.95 | 47.25 | 47.55 | 47.55 | -1.95 (-3.94%) | 15,781 |
| 3 Sep 2018 | INR | 52.2 | 52.9 | 48.8 | 49.5 | 49.5 | -2.2 (-4.26%) | 132,505 |
| 31 Aug 2018 | INR | 47.75 | 52.7 | 47.7 | 51.7 | 51.7 | +4.2 (+8.84%) | 140,068 |
| 30 Aug 2018 | INR | 46.3 | 47.75 | 45.9 | 47.5 | 47.5 | +1.65 (+3.60%) | 30,267 |
| 29 Aug 2018 | INR | 44.6 | 46.5 | 44.55 | 45.85 | 45.85 | +0.55 (+1.21%) | 27,886 |
| 28 Aug 2018 | INR | 44.8 | 45.9 | 44.6 | 45.3 | 45.3 | +0.45 (+1.00%) | 4,890 |
| 27 Aug 2018 | INR | 46 | 46.75 | 44.6 | 44.85 | 44.85 | +0.05 (+0.11%) | 11,699 |
| 24 Aug 2018 | INR | 44.45 | 45.9 | 44.4 | 44.8 | 44.8 | +0.5 (+1.13%) | 7,209 |
| 23 Aug 2018 | INR | 45.7 | 45.7 | 44.25 | 44.3 | 44.3 | -1.35 (-2.96%) | 14,472 |
| 21 Aug 2018 | INR | 47.45 | 49.75 | 45.1 | 45.65 | 45.65 | -1.25 (-2.67%) | 74,782 |
| 20 Aug 2018 | INR | 46.65 | 47.4 | 44.35 | 46.9 | 46.9 | +2.6 (+5.87%) | 31,859 |
| 17 Aug 2018 | INR | 45.45 | 45.6 | 43.4 | 44.3 | 44.3 | -1.2 (-2.64%) | 6,306 |
| 16 Aug 2018 | INR | 46.8 | 46.8 | 45 | 45.5 | 45.5 | +0.4 (+0.89%) | 7,211 |
| 14 Aug 2018 | INR | 44.85 | 47.6 | 44.7 | 45.1 | 45.1 | +0.45 (+1.01%) | 10,759 |
| 13 Aug 2018 | INR | 43.4 | 46.9 | 42.3 | 44.65 | 44.65 | +1.05 (+2.41%) | 23,213 |
| 10 Aug 2018 | INR | 43.95 | 44 | 43.25 | 43.6 | 43.6 | -0.5 (-1.13%) | 18,421 |
| 9 Aug 2018 | INR | 44.9 | 45.25 | 43.5 | 44.1 | 44.1 | -0.35 (-0.79%) | 11,975 |
| 8 Aug 2018 | INR | 47 | 48.75 | 44.05 | 44.45 | 44.45 | -2.2 (-4.72%) | 20,050 |
| 7 Aug 2018 | INR | 48.4 | 48.4 | 45.2 | 46.65 | 46.65 | -1.5 (-3.12%) | 10,822 |
| 6 Aug 2018 | INR | 49.45 | 49.45 | 47.2 | 48.15 | 48.15 | -1.3 (-2.63%) | 10,907 |
| 3 Aug 2018 | INR | 50.95 | 51.95 | 49 | 49.45 | 49.45 | -1 (-1.98%) | 23,578 |
| 2 Aug 2018 | INR | 50.65 | 55.7 | 49.4 | 50.45 | 50.45 | -1.4 (-2.70%) | 147,765 |
| 1 Aug 2018 | INR | 43.35 | 52 | 43.35 | 51.85 | 51.85 | +8.5 (+19.61%) | 164,258 |
