| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Sep 2018 | INR | 32 | 32 | 30.75 | 31.3 | 31.3 | -0.85 (-2.64%) | 5,149 |
| 18 Sep 2018 | INR | 30.25 | 32.4 | 30.25 | 32.15 | 32.15 | +1.1 (+3.54%) | 6,574 |
| 17 Sep 2018 | INR | 32.35 | 32.35 | 30.1 | 31.05 | 31.05 | +0.15 (+0.49%) | 12,760 |
| 14 Sep 2018 | INR | 32.15 | 32.15 | 29.5 | 30.9 | 30.9 | +0.45 (+1.48%) | 5,415 |
| 12 Sep 2018 | INR | 30.5 | 32.2 | 29.6 | 30.45 | 30.45 | -0.65 (-2.09%) | 13,484 |
| 11 Sep 2018 | INR | 34.2 | 34.2 | 31 | 31.1 | 31.1 | -1.2 (-3.72%) | 12,703 |
| 10 Sep 2018 | INR | 32.6 | 33.9 | 32.2 | 32.3 | 32.3 | -0.85 (-2.56%) | 4,534 |
| 7 Sep 2018 | INR | 33.7 | 34.45 | 32.75 | 33.15 | 33.15 | -0.3 (-0.90%) | 3,158 |
| 6 Sep 2018 | INR | 34.85 | 34.85 | 33.4 | 33.45 | 33.45 | -1.25 (-3.60%) | 845 |
| 5 Sep 2018 | INR | 35.2 | 35.2 | 33.5 | 34.7 | 34.7 | +0.3 (+0.87%) | 1,300 |
| 4 Sep 2018 | INR | 33.95 | 34.65 | 33.6 | 34.4 | 34.4 | +0.45 (+1.33%) | 2,629 |
| 3 Sep 2018 | INR | 32 | 34.95 | 32 | 33.95 | 33.95 | 0.0 (0.0%) | 3,276 |
| 31 Aug 2018 | INR | 33.5 | 34.4 | 33.4 | 33.95 | 33.95 | +0.45 (+1.34%) | 5,663 |
| 30 Aug 2018 | INR | 34 | 34.3 | 33.05 | 33.5 | 33.5 | +0.55 (+1.67%) | 2,594 |
| 29 Aug 2018 | INR | 33.8 | 34.4 | 32.5 | 32.95 | 32.95 | -1.2 (-3.51%) | 8,565 |
| 28 Aug 2018 | INR | 34 | 34.95 | 34 | 34.15 | 34.15 | -0.25 (-0.73%) | 3,192 |
| 27 Aug 2018 | INR | 34.2 | 34.9 | 34 | 34.4 | 34.4 | -0.2 (-0.58%) | 5,065 |
| 24 Aug 2018 | INR | 34.05 | 35.95 | 34.05 | 34.6 | 34.6 | -0.7 (-1.98%) | 6,047 |
| 23 Aug 2018 | INR | 35.7 | 36 | 34 | 35.3 | 35.3 | -0.55 (-1.53%) | 7,403 |
| 21 Aug 2018 | INR | 35.95 | 35.95 | 35.15 | 35.85 | 35.85 | +0.6 (+1.70%) | 3,303 |
| 20 Aug 2018 | INR | 35.45 | 35.8 | 34.6 | 35.25 | 35.25 | -0.2 (-0.56%) | 7,805 |
| 17 Aug 2018 | INR | 35.8 | 36.7 | 35.05 | 35.45 | 35.45 | +0.6 (+1.72%) | 9,447 |
| 16 Aug 2018 | INR | 35.1 | 36.8 | 34.25 | 34.85 | 34.85 | -1.15 (-3.19%) | 4,935 |
| 14 Aug 2018 | INR | 35.75 | 36.45 | 35.5 | 36 | 36 | +0.3 (+0.84%) | 5,983 |
| 13 Aug 2018 | INR | 35.6 | 38.7 | 35.6 | 35.7 | 35.7 | -0.8 (-2.19%) | 4,909 |
| 10 Aug 2018 | INR | 38.85 | 38.85 | 35.85 | 36.5 | 36.5 | -0.55 (-1.48%) | 2,282 |
| 9 Aug 2018 | INR | 38.8 | 38.85 | 36.5 | 37.05 | 37.05 | -0.05 (-0.13%) | 6,397 |
| 8 Aug 2018 | INR | 35.75 | 37.6 | 35.75 | 37.1 | 37.1 | 0.0 (0.0%) | 4,396 |
| 7 Aug 2018 | INR | 37.9 | 38.35 | 37.1 | 37.1 | 37.1 | -0.7 (-1.85%) | 4,584 |
| 6 Aug 2018 | INR | 38.7 | 38.7 | 36.45 | 37.8 | 37.8 | +0.65 (+1.75%) | 915 |
