| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 33 | 33 | 32 | 32.55 | 32.55 | +0.75 (+2.36%) | 14,448 |
| 12 Sep 2018 | INR | 33 | 33.25 | 31.55 | 31.8 | 31.8 | -0.4 (-1.24%) | 7,127 |
| 11 Sep 2018 | INR | 33.5 | 33.55 | 32.05 | 32.2 | 32.2 | -0.5 (-1.53%) | 7,717 |
| 10 Sep 2018 | INR | 32.7 | 33.5 | 32 | 32.7 | 32.7 | 0.0 (0.0%) | 9,363 |
| 7 Sep 2018 | INR | 33.9 | 33.9 | 32.55 | 32.7 | 32.7 | -0.6 (-1.80%) | 13,801 |
| 6 Sep 2018 | INR | 34.25 | 34.65 | 33.1 | 33.3 | 33.3 | -0.85 (-2.49%) | 9,141 |
| 5 Sep 2018 | INR | 34.55 | 35.4 | 33.2 | 34.15 | 34.15 | +0.05 (+0.15%) | 10,510 |
| 4 Sep 2018 | INR | 34.5 | 35.5 | 34 | 34.1 | 34.1 | -0.55 (-1.59%) | 14,221 |
| 3 Sep 2018 | INR | 35 | 35.1 | 34.6 | 34.65 | 34.65 | -0.1 (-0.29%) | 4,796 |
| 31 Aug 2018 | INR | 36.2 | 36.2 | 34 | 34.75 | 34.75 | -0.4 (-1.14%) | 5,335 |
| 30 Aug 2018 | INR | 36.9 | 37.3 | 35.05 | 35.15 | 35.15 | -0.85 (-2.36%) | 12,982 |
| 29 Aug 2018 | INR | 36.6 | 36.9 | 35.5 | 36 | 36 | -0.75 (-2.04%) | 13,632 |
| 28 Aug 2018 | INR | 37.55 | 37.55 | 36.1 | 36.75 | 36.75 | -0.35 (-0.94%) | 5,685 |
| 27 Aug 2018 | INR | 37 | 37.45 | 36.2 | 37.1 | 37.1 | -0.25 (-0.67%) | 7,649 |
| 24 Aug 2018 | INR | 36.4 | 37.9 | 35.3 | 37.35 | 37.35 | +0.8 (+2.19%) | 13,755 |
| 23 Aug 2018 | INR | 36.55 | 37 | 35.6 | 36.55 | 36.55 | 0.0 (0.0%) | 13,819 |
| 21 Aug 2018 | INR | 36 | 37 | 35.8 | 36.55 | 36.55 | -0.35 (-0.95%) | 7,998 |
| 20 Aug 2018 | INR | 36.8 | 38.4 | 35.6 | 36.9 | 36.9 | +0.85 (+2.36%) | 11,718 |
| 17 Aug 2018 | INR | 35.3 | 36.35 | 33.1 | 36.05 | 36.05 | +1.4 (+4.04%) | 34,201 |
| 16 Aug 2018 | INR | 36.55 | 36.55 | 34.5 | 34.65 | 34.65 | -1.9 (-5.20%) | 15,429 |
| 14 Aug 2018 | INR | 35.7 | 37.25 | 34.95 | 36.55 | 36.55 | +0.75 (+2.09%) | 13,190 |
| 13 Aug 2018 | INR | 34.8 | 36.5 | 33.45 | 35.8 | 35.8 | +0.95 (+2.73%) | 18,559 |
| 10 Aug 2018 | INR | 37.85 | 37.85 | 34.7 | 34.85 | 34.85 | -3.25 (-8.53%) | 44,777 |
| 9 Aug 2018 | INR | 39.05 | 39.4 | 37.5 | 38.1 | 38.1 | -1.35 (-3.42%) | 8,642 |
| 8 Aug 2018 | INR | 39.8 | 40.2 | 39.1 | 39.45 | 39.45 | -0.4 (-1.00%) | 10,678 |
| 7 Aug 2018 | INR | 42 | 43.2 | 38.15 | 39.85 | 39.85 | -1.8 (-4.32%) | 71,924 |
| 6 Aug 2018 | INR | 38.5 | 41.65 | 37.6 | 41.65 | 41.65 | +3.75 (+9.89%) | 68,224 |
| 3 Aug 2018 | INR | 36.4 | 39 | 35.05 | 37.9 | 37.9 | +1.05 (+2.85%) | 23,287 |
| 2 Aug 2018 | INR | 38.4 | 38.4 | 36.6 | 36.85 | 36.85 | -1.35 (-3.53%) | 3,667 |
| 1 Aug 2018 | INR | 38.45 | 39 | 37 | 38.2 | 38.2 | -0.45 (-1.16%) | 12,757 |
