| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | INR | 32.75 | 35.8 | 32.5 | 33.15 | 33.15 | -1.05 (-3.07%) | 110,291 |
| 7 Sep 2018 | INR | 35.3 | 35.5 | 34.2 | 34.2 | 34.2 | -1.8 (-5%) | 54,766 |
| 6 Sep 2018 | INR | 34.25 | 37.25 | 34.25 | 36 | 36 | +0.5 (+1.41%) | 38,875 |
| 5 Sep 2018 | INR | 33.1 | 36 | 32.95 | 35.5 | 35.5 | +0.85 (+2.45%) | 95,336 |
| 4 Sep 2018 | INR | 37.8 | 37.9 | 34.65 | 34.65 | 34.65 | -1.8 (-4.94%) | 71,079 |
| 3 Sep 2018 | INR | 38 | 39 | 35.9 | 36.45 | 36.45 | -0.95 (-2.54%) | 70,327 |
| 31 Aug 2018 | INR | 39.05 | 39.95 | 37.25 | 37.4 | 37.4 | -1.8 (-4.59%) | 40,931 |
| 30 Aug 2018 | INR | 40 | 41 | 39 | 39.2 | 39.2 | -1.35 (-3.33%) | 37,485 |
| 29 Aug 2018 | INR | 40.1 | 41.55 | 39.55 | 40.55 | 40.55 | -0.9 (-2.17%) | 73,363 |
| 28 Aug 2018 | INR | 40.15 | 42.5 | 40.1 | 41.45 | 41.45 | +0.95 (+2.35%) | 61,328 |
| 27 Aug 2018 | INR | 38.8 | 40.75 | 38 | 40.5 | 40.5 | +1.65 (+4.25%) | 48,699 |
| 24 Aug 2018 | INR | 40.75 | 41.3 | 38.75 | 38.85 | 38.85 | -1.9 (-4.66%) | 31,779 |
| 23 Aug 2018 | INR | 41.65 | 42.4 | 39.1 | 40.75 | 40.75 | +0.35 (+0.87%) | 48,392 |
| 21 Aug 2018 | INR | 40 | 41.1 | 39.4 | 40.4 | 40.4 | +1.25 (+3.19%) | 34,819 |
| 20 Aug 2018 | INR | 39.15 | 39.15 | 38 | 39.15 | 39.15 | +1.85 (+4.96%) | 39,759 |
| 17 Aug 2018 | INR | 39.7 | 39.7 | 36.8 | 37.3 | 37.3 | -1.1 (-2.86%) | 59,360 |
| 16 Aug 2018 | INR | 36.8 | 39 | 36.8 | 38.4 | 38.4 | +0.15 (+0.39%) | 17,652 |
| 14 Aug 2018 | INR | 39.1 | 39.1 | 37.35 | 38.25 | 38.25 | -0.4 (-1.03%) | 12,605 |
| 13 Aug 2018 | INR | 40 | 41.1 | 38.05 | 38.65 | 38.65 | -0.55 (-1.40%) | 20,916 |
| 10 Aug 2018 | INR | 40.65 | 41 | 37.45 | 39.2 | 39.2 | -0.15 (-0.38%) | 37,733 |
| 9 Aug 2018 | INR | 41.8 | 42 | 38.9 | 39.35 | 39.35 | -0.75 (-1.87%) | 10,371 |
| 8 Aug 2018 | INR | 39.9 | 42.6 | 39.9 | 40.1 | 40.1 | -1.9 (-4.52%) | 40,448 |
| 7 Aug 2018 | INR | 42.15 | 43.35 | 42 | 42 | 42 | -2.2 (-4.98%) | 31,691 |
| 6 Aug 2018 | INR | 42.25 | 45.85 | 42.25 | 44.2 | 44.2 | +0.5 (+1.14%) | 64,871 |
| 3 Aug 2018 | INR | 42.3 | 44.35 | 41.05 | 43.7 | 43.7 | +1.45 (+3.43%) | 151,801 |
| 2 Aug 2018 | INR | 42.35 | 42.35 | 40.5 | 42.25 | 42.25 | +1.9 (+4.71%) | 256,891 |
| 1 Aug 2018 | INR | 40.35 | 40.35 | 37.65 | 40.35 | 40.35 | +1.9 (+4.94%) | 99,861 |
| 31 Jul 2018 | INR | 38.45 | 38.45 | 38.4 | 38.45 | 38.45 | +1.8 (+4.91%) | 40,497 |
| 30 Jul 2018 | INR | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | +1.7 (+4.86%) | 46,804 |
| 27 Jul 2018 | INR | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | +1.65 (+4.95%) | 14,383 |
