| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Aug 2018 | INR | 27.05 | 28.4 | 27.05 | 27.8 | 27.8 | +0.4 (+1.46%) | 40,107 |
| 27 Aug 2018 | INR | 27.7 | 27.95 | 26.85 | 27.4 | 27.4 | 0.0 (0.0%) | 38,983 |
| 24 Aug 2018 | INR | 27.5 | 27.95 | 26.8 | 27.4 | 27.4 | -0.35 (-1.26%) | 34,296 |
| 23 Aug 2018 | INR | 28.9 | 28.9 | 27.55 | 27.75 | 27.75 | -0.35 (-1.25%) | 20,126 |
| 21 Aug 2018 | INR | 27.65 | 28.85 | 27.65 | 28.1 | 28.1 | +0.45 (+1.63%) | 29,032 |
| 20 Aug 2018 | INR | 28.45 | 28.75 | 27.55 | 27.65 | 27.65 | -0.9 (-3.15%) | 7,684 |
| 17 Aug 2018 | INR | 27.05 | 28.7 | 27.05 | 28.55 | 28.55 | +1.25 (+4.58%) | 9,844 |
| 16 Aug 2018 | INR | 27.9 | 28.15 | 26.7 | 27.3 | 27.3 | -0.25 (-0.91%) | 39,344 |
| 14 Aug 2018 | INR | 27.8 | 28.35 | 26.5 | 27.55 | 27.55 | -0.4 (-1.43%) | 53,861 |
| 13 Aug 2018 | INR | 28 | 28.85 | 27.25 | 27.95 | 27.95 | -0.6 (-2.10%) | 29,686 |
| 10 Aug 2018 | INR | 31 | 31 | 28.25 | 28.55 | 28.55 | -3.05 (-9.65%) | 91,918 |
| 9 Aug 2018 | INR | 31.05 | 32.75 | 30.65 | 31.6 | 31.6 | -0.2 (-0.63%) | 8,349 |
| 8 Aug 2018 | INR | 32.2 | 32.95 | 31.65 | 31.8 | 31.8 | -0.45 (-1.40%) | 5,205 |
| 7 Aug 2018 | INR | 33.45 | 33.45 | 32.1 | 32.25 | 32.25 | -0.5 (-1.53%) | 8,986 |
| 6 Aug 2018 | INR | 33.4 | 33.7 | 32.15 | 32.75 | 32.75 | -0.2 (-0.61%) | 52,382 |
| 3 Aug 2018 | INR | 33.35 | 33.35 | 32 | 32.95 | 32.95 | +0.35 (+1.07%) | 39,257 |
| 2 Aug 2018 | INR | 33.35 | 33.4 | 32 | 32.6 | 32.6 | -0.05 (-0.15%) | 43,333 |
| 1 Aug 2018 | INR | 32 | 32.9 | 32 | 32.65 | 32.65 | -0.1 (-0.31%) | 13,186 |
| 31 Jul 2018 | INR | 29.15 | 34.35 | 28.5 | 32.75 | 32.75 | +3.6 (+12.35%) | 154,465 |
| 30 Jul 2018 | INR | 28 | 29.5 | 27.7 | 29.15 | 29.15 | +0.9 (+3.19%) | 11,278 |
| 27 Jul 2018 | INR | 28.55 | 28.9 | 27.5 | 28.25 | 28.25 | +0.25 (+0.89%) | 13,385 |
| 26 Jul 2018 | INR | 28.95 | 28.95 | 27.65 | 28 | 28 | -1.05 (-3.61%) | 4,827 |
| 25 Jul 2018 | INR | 29.75 | 29.8 | 28.6 | 29.05 | 29.05 | -0.2 (-0.68%) | 11,883 |
| 24 Jul 2018 | INR | 27 | 29.8 | 26.85 | 29.25 | 29.25 | +1.95 (+7.14%) | 12,772 |
| 23 Jul 2018 | INR | 26 | 27.5 | 26 | 27.3 | 27.3 | +0.8 (+3.02%) | 9,071 |
| 20 Jul 2018 | INR | 27 | 28 | 26 | 26.5 | 26.5 | -1 (-3.64%) | 16,723 |
| 19 Jul 2018 | INR | 27.75 | 28.5 | 26.6 | 27.5 | 27.5 | +0.4 (+1.48%) | 32,105 |
| 18 Jul 2018 | INR | 27.6 | 29.6 | 26.1 | 27.1 | 27.1 | -0.8 (-2.87%) | 12,246 |
| 17 Jul 2018 | INR | 26.7 | 28 | 26.65 | 27.9 | 27.9 | +0.85 (+3.14%) | 6,223 |
| 16 Jul 2018 | INR | 29.5 | 29.5 | 26.65 | 27.05 | 27.05 | -1.55 (-5.42%) | 16,929 |
