| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 34.65 | 35.25 | 34.6 | 34.75 | 34.75 | +0.3 (+0.87%) | 661,394 |
| 12 Sep 2018 | INR | 35.8 | 35.8 | 33.7 | 34.45 | 34.45 | -0.75 (-2.13%) | 1,191,433 |
| 11 Sep 2018 | INR | 36 | 36.55 | 35.05 | 35.2 | 35.2 | -0.75 (-2.09%) | 939,329 |
| 10 Sep 2018 | INR | 36.05 | 37.45 | 35.7 | 35.95 | 35.95 | -0.8 (-2.18%) | 1,404,748 |
| 7 Sep 2018 | INR | 35.2 | 37.45 | 34.85 | 36.75 | 36.75 | +1.55 (+4.40%) | 1,696,131 |
| 6 Sep 2018 | INR | 35.4 | 35.95 | 34.8 | 35.2 | 35.2 | -0.15 (-0.42%) | 912,629 |
| 5 Sep 2018 | INR | 35 | 35.6 | 33.85 | 35.35 | 35.35 | +0.4 (+1.14%) | 1,784,574 |
| 4 Sep 2018 | INR | 38 | 38.2 | 34.7 | 34.95 | 34.95 | -2.85 (-7.54%) | 1,625,854 |
| 3 Sep 2018 | INR | 38 | 39.25 | 37.15 | 37.8 | 37.8 | +0.1 (+0.27%) | 2,032,499 |
| 31 Aug 2018 | INR | 36.6 | 38.1 | 35.75 | 37.7 | 37.7 | +1.1 (+3.01%) | 2,948,460 |
| 30 Aug 2018 | INR | 35 | 38 | 34.5 | 36.6 | 36.6 | +2.05 (+5.93%) | 3,565,608 |
| 29 Aug 2018 | INR | 33.9 | 35.5 | 33.2 | 34.55 | 34.55 | +1.15 (+3.44%) | 1,730,051 |
| 28 Aug 2018 | INR | 33.8 | 33.8 | 33.15 | 33.4 | 33.4 | -0.4 (-1.18%) | 514,548 |
| 27 Aug 2018 | INR | 33.65 | 34.2 | 33.5 | 33.8 | 33.8 | +0.15 (+0.45%) | 636,037 |
| 24 Aug 2018 | INR | 34.45 | 34.45 | 33.3 | 33.65 | 33.65 | -0.35 (-1.03%) | 746,053 |
| 23 Aug 2018 | INR | 34 | 34.6 | 33.65 | 34 | 34 | +0.3 (+0.89%) | 1,153,726 |
| 21 Aug 2018 | INR | 33.4 | 34.2 | 33 | 33.7 | 33.7 | +0.4 (+1.20%) | 780,751 |
| 20 Aug 2018 | INR | 32.55 | 33.7 | 32.55 | 33.3 | 33.3 | +0.75 (+2.30%) | 730,018 |
| 17 Aug 2018 | INR | 32.5 | 32.85 | 31.95 | 32.55 | 32.55 | +0.35 (+1.09%) | 575,327 |
| 16 Aug 2018 | INR | 32.2 | 32.9 | 31.9 | 32.2 | 32.2 | -0.6 (-1.83%) | 720,739 |
| 14 Aug 2018 | INR | 32.75 | 33.05 | 32.2 | 32.8 | 32.8 | +0.2 (+0.61%) | 923,810 |
| 13 Aug 2018 | INR | 33.2 | 33.3 | 32.4 | 32.6 | 32.6 | -0.8 (-2.40%) | 749,142 |
| 10 Aug 2018 | INR | 34.5 | 34.7 | 33.2 | 33.4 | 33.4 | -1 (-2.91%) | 858,025 |
| 9 Aug 2018 | INR | 34.4 | 34.95 | 33.8 | 34.4 | 34.4 | +0.65 (+1.93%) | 1,470,250 |
| 8 Aug 2018 | INR | 33.6 | 34 | 33 | 33.75 | 33.75 | +0.4 (+1.20%) | 960,615 |
| 7 Aug 2018 | INR | 34 | 34.35 | 33.25 | 33.35 | 33.35 | -0.6 (-1.77%) | 863,647 |
| 6 Aug 2018 | INR | 33.8 | 34.4 | 33.4 | 33.95 | 33.95 | +0.4 (+1.19%) | 887,708 |
| 3 Aug 2018 | INR | 33.5 | 34.65 | 33.1 | 33.55 | 33.55 | +0.35 (+1.05%) | 1,337,209 |
| 2 Aug 2018 | INR | 32.5 | 33.65 | 31.65 | 33.2 | 33.2 | +0.9 (+2.79%) | 1,595,966 |
| 1 Aug 2018 | INR | 33.6 | 33.95 | 31.9 | 32.3 | 32.3 | -1.2 (-3.58%) | 1,467,454 |
