| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 48.55 | 48.9 | 47.5 | 47.65 | 47.65 | -0.15 (-0.31%) | 37,947 |
| 12 Sep 2018 | INR | 47.35 | 48.05 | 46.7 | 47.8 | 47.8 | +0.25 (+0.53%) | 31,612 |
| 11 Sep 2018 | INR | 48.5 | 49.75 | 47.2 | 47.55 | 47.55 | -1.55 (-3.16%) | 46,305 |
| 10 Sep 2018 | INR | 50.65 | 50.65 | 48.95 | 49.1 | 49.1 | -1.25 (-2.48%) | 41,539 |
| 7 Sep 2018 | INR | 51 | 51.2 | 50 | 50.35 | 50.35 | -0.25 (-0.49%) | 38,280 |
| 6 Sep 2018 | INR | 51.9 | 51.9 | 49.95 | 50.6 | 50.6 | +0.95 (+1.91%) | 78,862 |
| 5 Sep 2018 | INR | 50 | 50.35 | 48.5 | 49.65 | 49.65 | -0.3 (-0.60%) | 57,158 |
| 4 Sep 2018 | INR | 51.45 | 51.85 | 49.8 | 49.95 | 49.95 | -1.25 (-2.44%) | 60,938 |
| 3 Sep 2018 | INR | 51.85 | 52.9 | 51.05 | 51.2 | 51.2 | -0.55 (-1.06%) | 58,217 |
| 31 Aug 2018 | INR | 52.6 | 53.1 | 51.45 | 51.75 | 51.75 | -0.8 (-1.52%) | 57,054 |
| 30 Aug 2018 | INR | 51.35 | 53.5 | 51.25 | 52.55 | 52.55 | +1.3 (+2.54%) | 110,839 |
| 29 Aug 2018 | INR | 51.75 | 52.25 | 50.7 | 51.25 | 51.25 | -0.4 (-0.77%) | 50,950 |
| 28 Aug 2018 | INR | 52.8 | 53.15 | 51.45 | 51.65 | 51.65 | -0.25 (-0.48%) | 63,869 |
| 27 Aug 2018 | INR | 53.65 | 53.65 | 51.7 | 51.9 | 51.9 | -0.9 (-1.70%) | 60,154 |
| 24 Aug 2018 | INR | 54 | 54.3 | 52.5 | 52.8 | 52.8 | -0.9 (-1.68%) | 83,377 |
| 23 Aug 2018 | INR | 53.5 | 54.4 | 52.05 | 53.7 | 53.7 | +0.35 (+0.66%) | 154,962 |
| 21 Aug 2018 | INR | 52.7 | 54.8 | 50.85 | 53.35 | 53.35 | +1.25 (+2.40%) | 252,443 |
| 20 Aug 2018 | INR | 51 | 52.65 | 49.95 | 52.1 | 52.1 | +1.65 (+3.27%) | 170,747 |
| 17 Aug 2018 | INR | 47.55 | 51.1 | 47.5 | 50.45 | 50.45 | +3.4 (+7.23%) | 186,787 |
| 16 Aug 2018 | INR | 47.35 | 48.4 | 46.85 | 47.05 | 47.05 | -0.5 (-1.05%) | 53,807 |
| 14 Aug 2018 | INR | 47.75 | 48.8 | 47.3 | 47.55 | 47.55 | -0.35 (-0.73%) | 54,036 |
| 13 Aug 2018 | INR | 48.2 | 49.2 | 47.1 | 47.9 | 47.9 | -0.3 (-0.62%) | 71,191 |
| 10 Aug 2018 | INR | 49.4 | 50.25 | 48 | 48.2 | 48.2 | -1.45 (-2.92%) | 55,239 |
| 9 Aug 2018 | INR | 51 | 51.2 | 49.45 | 49.65 | 49.65 | -0.85 (-1.68%) | 52,939 |
| 8 Aug 2018 | INR | 50.85 | 51.35 | 49.7 | 50.5 | 50.5 | +0.5 (+1%) | 133,381 |
| 7 Aug 2018 | INR | 49.4 | 52 | 49 | 50 | 50 | +0.65 (+1.32%) | 186,770 |
| 6 Aug 2018 | INR | 51.5 | 51.5 | 48.8 | 49.35 | 49.35 | -0.7 (-1.40%) | 150,032 |
| 3 Aug 2018 | INR | 47 | 50.65 | 46.8 | 50.05 | 50.05 | +3.25 (+6.94%) | 362,643 |
| 2 Aug 2018 | INR | 48.25 | 48.95 | 46.5 | 46.8 | 46.8 | -1.75 (-3.60%) | 141,707 |
| 1 Aug 2018 | INR | 49.3 | 50.6 | 48.15 | 48.55 | 48.55 | -0.6 (-1.22%) | 107,904 |
