| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 44.9 | 45.45 | 44.2 | 44.75 | 44.75 | +0.25 (+0.56%) | 208,804 |
| 11 Sep 2018 | INR | 46.15 | 46.4 | 44.2 | 44.5 | 44.5 | -0.75 (-1.66%) | 274,948 |
| 10 Sep 2018 | INR | 46 | 46 | 45.05 | 45.25 | 45.25 | -0.75 (-1.63%) | 183,287 |
| 7 Sep 2018 | INR | 45.45 | 47.1 | 45.4 | 46 | 46 | +0.75 (+1.66%) | 690,894 |
| 6 Sep 2018 | INR | 45.5 | 46.1 | 45 | 45.25 | 45.25 | -0.05 (-0.11%) | 216,149 |
| 5 Sep 2018 | INR | 46.5 | 46.5 | 44.6 | 45.3 | 45.3 | -1.05 (-2.27%) | 286,982 |
| 4 Sep 2018 | INR | 47.85 | 47.95 | 46.2 | 46.35 | 46.35 | -1.4 (-2.93%) | 248,385 |
| 3 Sep 2018 | INR | 48.2 | 49.1 | 47.45 | 47.75 | 47.75 | -0.7 (-1.44%) | 380,814 |
| 31 Aug 2018 | INR | 49.5 | 49.55 | 48.25 | 48.45 | 48.45 | -0.85 (-1.72%) | 352,870 |
| 30 Aug 2018 | INR | 47.95 | 50.5 | 46.75 | 49.3 | 49.3 | +1.75 (+3.68%) | 1,625,302 |
| 29 Aug 2018 | INR | 49.2 | 49.5 | 47.15 | 47.55 | 47.55 | -1.35 (-2.76%) | 719,600 |
| 28 Aug 2018 | INR | 50.2 | 50.85 | 48.25 | 48.9 | 48.9 | +0.85 (+1.77%) | 2,989,006 |
| 27 Aug 2018 | INR | 45.4 | 48.6 | 45.2 | 48.05 | 48.05 | +3.05 (+6.78%) | 1,339,194 |
| 24 Aug 2018 | INR | 44.15 | 45.8 | 43.75 | 45 | 45 | +1.05 (+2.39%) | 898,245 |
| 23 Aug 2018 | INR | 44.4 | 44.45 | 43.8 | 43.95 | 43.95 | -0.2 (-0.45%) | 156,305 |
| 21 Aug 2018 | INR | 44.2 | 44.9 | 44.1 | 44.15 | 44.15 | -0.05 (-0.11%) | 219,075 |
| 20 Aug 2018 | INR | 44.75 | 44.75 | 44.05 | 44.2 | 44.2 | -0.25 (-0.56%) | 250,446 |
| 17 Aug 2018 | INR | 44.05 | 44.95 | 43.85 | 44.45 | 44.45 | +0.65 (+1.48%) | 344,242 |
| 16 Aug 2018 | INR | 44.75 | 44.75 | 43.6 | 43.8 | 43.8 | -0.95 (-2.12%) | 223,942 |
| 14 Aug 2018 | INR | 44.4 | 45.45 | 43.9 | 44.75 | 44.75 | +0.2 (+0.45%) | 323,189 |
| 13 Aug 2018 | INR | 44.6 | 45.4 | 43.7 | 44.55 | 44.55 | -0.6 (-1.33%) | 289,187 |
| 10 Aug 2018 | INR | 46.55 | 46.7 | 45 | 45.15 | 45.15 | -0.9 (-1.95%) | 361,997 |
| 9 Aug 2018 | INR | 46.75 | 46.9 | 45.85 | 46.05 | 46.05 | -0.4 (-0.86%) | 226,720 |
| 8 Aug 2018 | INR | 46.65 | 47.45 | 46.1 | 46.45 | 46.45 | -0.2 (-0.43%) | 302,237 |
| 7 Aug 2018 | INR | 47.9 | 47.9 | 46.4 | 46.65 | 46.65 | -1.25 (-2.61%) | 345,634 |
| 6 Aug 2018 | INR | 49.6 | 49.95 | 47.7 | 47.9 | 47.9 | -2.85 (-5.62%) | 800,808 |
| 3 Aug 2018 | INR | 45.9 | 51.8 | 45.3 | 50.75 | 50.75 | +5.3 (+11.66%) | 5,673,214 |
| 2 Aug 2018 | INR | 44.95 | 45.9 | 44.3 | 45.45 | 45.45 | +0.65 (+1.45%) | 486,868 |
| 1 Aug 2018 | INR | 45.35 | 45.85 | 44.25 | 44.8 | 44.8 | -0.2 (-0.44%) | 407,110 |
| 31 Jul 2018 | INR | 44.85 | 46.3 | 44.7 | 45 | 45 | +0.65 (+1.47%) | 623,613 |
