| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Sep 2018 | INR | 9.5 | 9.75 | 9.35 | 9.45 | 9.45 | -0.05 (-0.53%) | 4,461,433 |
| 3 Sep 2018 | INR | 9.5 | 9.95 | 9.35 | 9.5 | 9.5 | -0.3 (-3.06%) | 11,767,820 |
| 31 Aug 2018 | INR | 9.8 | 9.9 | 9.8 | 9.8 | 9.8 | -0.5 (-4.85%) | 2,890,410 |
| 30 Aug 2018 | INR | 10.3 | 10.6 | 10.3 | 10.3 | 10.3 | -0.5 (-4.63%) | 5,545,175 |
| 29 Aug 2018 | INR | 10.8 | 10.8 | 10.8 | 10.8 | 10.8 | +0.5 (+4.85%) | 1,445,298 |
| 28 Aug 2018 | INR | 10.3 | 10.3 | 10.3 | 10.3 | 10.3 | +0.45 (+4.57%) | 762,151 |
| 27 Aug 2018 | INR | 9.7 | 9.85 | 9.5 | 9.85 | 9.85 | +0.45 (+4.79%) | 10,565,218 |
| 24 Aug 2018 | INR | 9.45 | 9.45 | 9.3 | 9.4 | 9.4 | +0.4 (+4.44%) | 31,058,071 |
| 23 Aug 2018 | INR | 8.95 | 9.05 | 8.7 | 9 | 9 | +0.05 (+0.56%) | 2,725,770 |
| 21 Aug 2018 | INR | 9.55 | 9.65 | 8.95 | 8.95 | 8.95 | -0.45 (-4.79%) | 8,452,517 |
| 20 Aug 2018 | INR | 8.95 | 9.55 | 8.9 | 9.4 | 9.4 | +0.05 (+0.53%) | 6,017,622 |
| 17 Aug 2018 | INR | 9.85 | 10.15 | 9.35 | 9.35 | 9.35 | -0.45 (-4.59%) | 4,006,093 |
| 16 Aug 2018 | INR | 9.65 | 9.8 | 9.4 | 9.8 | 9.8 | +0.45 (+4.81%) | 9,857,642 |
| 14 Aug 2018 | INR | 9.3 | 9.35 | 9.05 | 9.35 | 9.35 | +0.4 (+4.47%) | 18,649,484 |
| 13 Aug 2018 | INR | 9.2 | 9.25 | 8.85 | 8.95 | 8.95 | -0.05 (-0.56%) | 5,135,354 |
| 10 Aug 2018 | INR | 9 | 9.1 | 8.7 | 9 | 9 | +0.05 (+0.56%) | 1,622,027 |
| 9 Aug 2018 | INR | 9.25 | 9.25 | 8.9 | 8.95 | 8.95 | -0.1 (-1.10%) | 2,286,681 |
| 8 Aug 2018 | INR | 9 | 9.4 | 8.8 | 9.05 | 9.05 | +0.05 (+0.56%) | 2,274,154 |
| 7 Aug 2018 | INR | 9.3 | 9.3 | 8.95 | 9 | 9 | -0.35 (-3.74%) | 3,024,099 |
| 6 Aug 2018 | INR | 9.65 | 9.75 | 9.2 | 9.35 | 9.35 | -0.05 (-0.53%) | 4,272,796 |
| 3 Aug 2018 | INR | 8.9 | 9.5 | 8.8 | 9.4 | 9.4 | +0.35 (+3.87%) | 4,283,106 |
| 2 Aug 2018 | INR | 9.7 | 9.7 | 9.05 | 9.05 | 9.05 | -0.45 (-4.74%) | 9,068,015 |
| 1 Aug 2018 | INR | 10.25 | 10.25 | 9.5 | 9.5 | 9.5 | -0.5 (-5%) | 5,583,038 |
| 31 Jul 2018 | INR | 9.85 | 10.1 | 9.5 | 10 | 10 | +0.35 (+3.63%) | 5,545,501 |
| 30 Jul 2018 | INR | 9.5 | 9.65 | 9.3 | 9.65 | 9.65 | +0.45 (+4.89%) | 1,100,163 |
| 27 Jul 2018 | INR | 9 | 9.25 | 8.85 | 9.2 | 9.2 | +0.35 (+3.95%) | 2,061,415 |
| 26 Jul 2018 | INR | 9.05 | 9.05 | 8.75 | 8.85 | 8.85 | +0.05 (+0.57%) | 945,861 |
| 25 Jul 2018 | INR | 9.1 | 9.1 | 8.5 | 8.8 | 8.8 | -0.1 (-1.12%) | 1,834,471 |
| 24 Jul 2018 | INR | 9.15 | 9.25 | 8.75 | 8.9 | 8.9 | -0.2 (-2.20%) | 1,577,321 |
| 23 Jul 2018 | INR | 8.55 | 9.35 | 8.55 | 9.1 | 9.1 | +0.15 (+1.68%) | 4,023,154 |
