| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 42.1 | 42.1 | 40.5 | 40.75 | 40.75 | -1.15 (-2.74%) | 41,320 |
| 11 Sep 2018 | INR | 41.35 | 43.85 | 41.2 | 41.9 | 41.9 | +0.1 (+0.24%) | 66,493 |
| 10 Sep 2018 | INR | 42 | 42.7 | 41.5 | 41.8 | 41.8 | -0.55 (-1.30%) | 26,383 |
| 7 Sep 2018 | INR | 43 | 43.45 | 41.55 | 42.35 | 42.35 | +0.4 (+0.95%) | 56,593 |
| 6 Sep 2018 | INR | 42 | 42.5 | 41.2 | 41.95 | 41.95 | +0.5 (+1.21%) | 27,443 |
| 5 Sep 2018 | INR | 41.85 | 42.3 | 41.1 | 41.45 | 41.45 | -0.2 (-0.48%) | 52,201 |
| 4 Sep 2018 | INR | 42.5 | 43.5 | 41.5 | 41.65 | 41.65 | -0.6 (-1.42%) | 116,672 |
| 3 Sep 2018 | INR | 42.55 | 43.4 | 42.05 | 42.25 | 42.25 | -0.55 (-1.29%) | 110,278 |
| 31 Aug 2018 | INR | 42.8 | 43.9 | 42.5 | 42.8 | 42.8 | -0.1 (-0.23%) | 17,042 |
| 30 Aug 2018 | INR | 42.55 | 44 | 42.55 | 42.9 | 42.9 | +0.35 (+0.82%) | 44,560 |
| 29 Aug 2018 | INR | 42.8 | 43.6 | 42.25 | 42.55 | 42.55 | -0.25 (-0.58%) | 13,570 |
| 28 Aug 2018 | INR | 42.2 | 43.65 | 42.1 | 42.8 | 42.8 | +0.25 (+0.59%) | 28,642 |
| 27 Aug 2018 | INR | 42.95 | 42.95 | 42.3 | 42.55 | 42.55 | -0.05 (-0.12%) | 34,327 |
| 24 Aug 2018 | INR | 42.95 | 43.3 | 42 | 42.6 | 42.6 | -0.35 (-0.81%) | 90,786 |
| 23 Aug 2018 | INR | 42.8 | 45 | 42.5 | 42.95 | 42.95 | +0.05 (+0.12%) | 61,136 |
| 21 Aug 2018 | INR | 42.8 | 43.4 | 42.75 | 42.9 | 42.9 | -0.1 (-0.23%) | 28,157 |
| 20 Aug 2018 | INR | 43.25 | 44.5 | 42.7 | 43 | 43 | -1.2 (-2.71%) | 42,053 |
| 17 Aug 2018 | INR | 43 | 45.45 | 42.8 | 44.2 | 44.2 | +1.4 (+3.27%) | 69,902 |
| 16 Aug 2018 | INR | 44 | 44 | 42.65 | 42.8 | 42.8 | -1.25 (-2.84%) | 24,618 |
| 14 Aug 2018 | INR | 44.7 | 44.7 | 43.4 | 44.05 | 44.05 | +1.05 (+2.44%) | 24,591 |
| 13 Aug 2018 | INR | 43 | 43.45 | 42.4 | 43 | 43 | -0.35 (-0.81%) | 47,541 |
| 10 Aug 2018 | INR | 44 | 44 | 43.15 | 43.35 | 43.35 | -0.75 (-1.70%) | 26,312 |
| 9 Aug 2018 | INR | 43.15 | 44.5 | 43.15 | 44.1 | 44.1 | 0.0 (0.0%) | 53,505 |
| 8 Aug 2018 | INR | 43.6 | 44.5 | 43.4 | 44.1 | 44.1 | +0.8 (+1.85%) | 34,665 |
| 7 Aug 2018 | INR | 44.2 | 44.2 | 43.05 | 43.3 | 43.3 | -0.9 (-2.04%) | 43,080 |
| 6 Aug 2018 | INR | 44.5 | 45.4 | 44.1 | 44.2 | 44.2 | -0.7 (-1.56%) | 33,498 |
| 3 Aug 2018 | INR | 45.95 | 45.95 | 44.55 | 44.9 | 44.9 | -0.05 (-0.11%) | 73,244 |
| 2 Aug 2018 | INR | 45.5 | 45.5 | 43.6 | 44.95 | 44.95 | +0.25 (+0.56%) | 32,663 |
| 1 Aug 2018 | INR | 45.5 | 45.5 | 44.4 | 44.7 | 44.7 | -0.25 (-0.56%) | 22,322 |
| 31 Jul 2018 | INR | 44 | 45.3 | 43.05 | 44.95 | 44.95 | +1.05 (+2.39%) | 129,832 |
