| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 24.75 | 25.05 | 24.6 | 24.85 | 24.85 | +0.15 (+0.61%) | 3,297,508 |
| 12 Sep 2018 | INR | 24.7 | 24.9 | 24.5 | 24.7 | 24.7 | -0.2 (-0.80%) | 1,474,116 |
| 11 Sep 2018 | INR | 25.3 | 25.4 | 24.85 | 24.9 | 24.9 | -0.25 (-0.99%) | 1,669,743 |
| 10 Sep 2018 | INR | 26 | 26 | 25.05 | 25.15 | 25.15 | -0.8 (-3.08%) | 3,926,543 |
| 7 Sep 2018 | INR | 25.45 | 27.2 | 25.3 | 25.95 | 25.95 | +0.55 (+2.17%) | 6,216,392 |
| 6 Sep 2018 | INR | 25 | 25.5 | 24.9 | 25.4 | 25.4 | +0.4 (+1.60%) | 2,270,387 |
| 5 Sep 2018 | INR | 24.9 | 25.15 | 24.55 | 25 | 25 | -0.1 (-0.40%) | 3,137,652 |
| 4 Sep 2018 | INR | 25.75 | 25.75 | 25 | 25.1 | 25.1 | -0.4 (-1.57%) | 2,920,106 |
| 3 Sep 2018 | INR | 25.35 | 25.8 | 25.2 | 25.5 | 25.5 | +0.15 (+0.59%) | 1,957,510 |
| 31 Aug 2018 | INR | 25 | 25.45 | 25 | 25.35 | 25.35 | +0.4 (+1.60%) | 2,893,779 |
| 30 Aug 2018 | INR | 25.3 | 25.3 | 24.85 | 24.95 | 24.95 | -0.25 (-0.99%) | 5,599,545 |
| 29 Aug 2018 | INR | 25.15 | 25.35 | 25.05 | 25.2 | 25.2 | +0.05 (+0.20%) | 1,992,491 |
| 28 Aug 2018 | INR | 25.25 | 25.5 | 25.1 | 25.15 | 25.15 | -0.15 (-0.59%) | 1,621,385 |
| 27 Aug 2018 | INR | 25.4 | 25.6 | 25.25 | 25.3 | 25.3 | -0.1 (-0.39%) | 1,541,072 |
| 24 Aug 2018 | INR | 25.8 | 25.9 | 25.25 | 25.4 | 25.4 | -0.4 (-1.55%) | 1,593,709 |
| 23 Aug 2018 | INR | 25.7 | 26 | 25.4 | 25.8 | 25.8 | +0.05 (+0.19%) | 3,002,896 |
| 21 Aug 2018 | INR | 25.9 | 26.1 | 25.6 | 25.75 | 25.75 | -0.05 (-0.19%) | 2,758,676 |
| 20 Aug 2018 | INR | 25.6 | 26.1 | 25.5 | 25.8 | 25.8 | +0.35 (+1.38%) | 5,805,133 |
| 17 Aug 2018 | INR | 25 | 25.7 | 24.9 | 25.45 | 25.45 | +0.6 (+2.41%) | 3,934,424 |
| 16 Aug 2018 | INR | 24.95 | 25.2 | 24.75 | 24.85 | 24.85 | -0.15 (-0.60%) | 3,153,366 |
| 14 Aug 2018 | INR | 24.7 | 25.25 | 24.5 | 25 | 25 | +0.15 (+0.60%) | 2,877,018 |
| 13 Aug 2018 | INR | 24.8 | 25 | 24.05 | 24.85 | 24.85 | -0.1 (-0.40%) | 7,603,737 |
| 10 Aug 2018 | INR | 24.35 | 25.2 | 24.35 | 24.95 | 24.95 | +0.45 (+1.84%) | 5,717,799 |
| 9 Aug 2018 | INR | 24.4 | 24.85 | 24.35 | 24.5 | 24.5 | -0.1 (-0.41%) | 1,785,661 |
| 8 Aug 2018 | INR | 24.5 | 24.8 | 24.45 | 24.6 | 24.6 | +0.05 (+0.20%) | 2,620,108 |
| 7 Aug 2018 | INR | 24.1 | 24.75 | 24.1 | 24.55 | 24.55 | +0.35 (+1.45%) | 3,184,838 |
| 6 Aug 2018 | INR | 24.2 | 24.3 | 24.1 | 24.2 | 24.2 | +0.05 (+0.21%) | 1,839,490 |
| 3 Aug 2018 | INR | 24 | 24.3 | 23.95 | 24.15 | 24.15 | +0.25 (+1.05%) | 2,107,031 |
| 2 Aug 2018 | INR | 23.5 | 24.05 | 23.4 | 23.9 | 23.9 | +0.35 (+1.49%) | 2,623,816 |
| 1 Aug 2018 | INR | 23.85 | 23.85 | 23.2 | 23.55 | 23.55 | -0.2 (-0.84%) | 4,002,484 |
