| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | INR | 47.85 | 48.2 | 46.3 | 48.1 | 48.1 | +0.2 (+0.42%) | 7,596 |
| 18 Sep 2018 | INR | 48.55 | 48.7 | 47.7 | 47.9 | 47.9 | -0.65 (-1.34%) | 2,737 |
| 17 Sep 2018 | INR | 47 | 48.7 | 47 | 48.55 | 48.55 | +2.05 (+4.41%) | 15,468 |
| 14 Sep 2018 | INR | 49.1 | 49.1 | 45.35 | 46.5 | 46.5 | -0.45 (-0.96%) | 5,683 |
| 12 Sep 2018 | INR | 47 | 48.65 | 45.4 | 46.95 | 46.95 | -0.45 (-0.95%) | 5,337 |
| 11 Sep 2018 | INR | 49.6 | 49.6 | 47 | 47.4 | 47.4 | -0.1 (-0.21%) | 5,429 |
| 10 Sep 2018 | INR | 47.9 | 48.5 | 47.5 | 47.5 | 47.5 | -0.1 (-0.21%) | 1,796 |
| 7 Sep 2018 | INR | 48.65 | 48.65 | 47.05 | 47.6 | 47.6 | -0.25 (-0.52%) | 8,185 |
| 6 Sep 2018 | INR | 49.25 | 49.25 | 47.35 | 47.85 | 47.85 | +0.2 (+0.42%) | 6,842 |
| 5 Sep 2018 | INR | 47.5 | 50.4 | 47.5 | 47.65 | 47.65 | -0.15 (-0.31%) | 3,776 |
| 4 Sep 2018 | INR | 49.95 | 49.95 | 47.65 | 47.8 | 47.8 | -2.1 (-4.21%) | 19,538 |
| 3 Sep 2018 | INR | 48.5 | 52.3 | 48.5 | 49.9 | 49.9 | +0.4 (+0.81%) | 15,669 |
| 31 Aug 2018 | INR | 49 | 51.8 | 48.6 | 49.5 | 49.5 | -0.9 (-1.79%) | 4,978 |
| 30 Aug 2018 | INR | 53.85 | 53.85 | 49.55 | 50.4 | 50.4 | +0.4 (+0.80%) | 4,317 |
| 29 Aug 2018 | INR | 48.1 | 50 | 47.2 | 50 | 50 | +1.95 (+4.06%) | 4,173 |
| 28 Aug 2018 | INR | 50.8 | 50.8 | 47.65 | 48.05 | 48.05 | -1.55 (-3.13%) | 5,488 |
| 27 Aug 2018 | INR | 49.8 | 51.05 | 49.5 | 49.6 | 49.6 | -0.55 (-1.10%) | 1,622 |
| 24 Aug 2018 | INR | 50.25 | 51 | 49.5 | 50.15 | 50.15 | +0.2 (+0.40%) | 8,379 |
| 23 Aug 2018 | INR | 49.65 | 51.7 | 49.3 | 49.95 | 49.95 | +0.3 (+0.60%) | 11,675 |
| 21 Aug 2018 | INR | 52.15 | 52.15 | 48.6 | 49.65 | 49.65 | -0.55 (-1.10%) | 3,648 |
| 20 Aug 2018 | INR | 51 | 51.4 | 50 | 50.2 | 50.2 | -0.8 (-1.57%) | 4,710 |
| 17 Aug 2018 | INR | 50.85 | 51.3 | 50.1 | 51 | 51 | +0.35 (+0.69%) | 6,296 |
| 16 Aug 2018 | INR | 51.05 | 51.45 | 50.05 | 50.65 | 50.65 | -0.85 (-1.65%) | 8,728 |
| 14 Aug 2018 | INR | 52.5 | 52.5 | 51.2 | 51.5 | 51.5 | +0.2 (+0.39%) | 5,692 |
| 13 Aug 2018 | INR | 54.05 | 57.45 | 50.45 | 51.3 | 51.3 | -4.6 (-8.23%) | 14,547 |
| 10 Aug 2018 | INR | 58.2 | 58.2 | 55.55 | 55.9 | 55.9 | -0.15 (-0.27%) | 4,630 |
| 9 Aug 2018 | INR | 57.95 | 57.95 | 53.75 | 56.05 | 56.05 | -0.15 (-0.27%) | 13,738 |
| 8 Aug 2018 | INR | 57 | 59.95 | 55.5 | 56.2 | 56.2 | -1.65 (-2.85%) | 10,136 |
| 7 Aug 2018 | INR | 59 | 60.05 | 57.2 | 57.85 | 57.85 | -1.3 (-2.20%) | 14,774 |
| 6 Aug 2018 | INR | 57.1 | 65.9 | 57.1 | 59.15 | 59.15 | +1.85 (+3.23%) | 46,820 |
