| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 54.4 | 54.4 | 50.3 | 50.6 | 50.6 | -0.8 (-1.56%) | 10,645 |
| 11 Sep 2018 | INR | 54.65 | 55.8 | 51 | 51.4 | 51.4 | -2.85 (-5.25%) | 15,689 |
| 10 Sep 2018 | INR | 56.5 | 58 | 52.5 | 54.25 | 54.25 | -0.1 (-0.18%) | 5,614 |
| 7 Sep 2018 | INR | 55.7 | 56 | 51.5 | 54.35 | 54.35 | +1.2 (+2.26%) | 10,426 |
| 6 Sep 2018 | INR | 55.7 | 55.7 | 51.4 | 53.15 | 53.15 | +0.65 (+1.24%) | 12,022 |
| 5 Sep 2018 | INR | 52.7 | 55 | 50.85 | 52.5 | 52.5 | +0.75 (+1.45%) | 15,229 |
| 4 Sep 2018 | INR | 54.05 | 54.1 | 51 | 51.75 | 51.75 | -1.4 (-2.63%) | 15,802 |
| 3 Sep 2018 | INR | 55.8 | 55.8 | 52.75 | 53.15 | 53.15 | -0.6 (-1.12%) | 15,403 |
| 31 Aug 2018 | INR | 54 | 55.7 | 53 | 53.75 | 53.75 | -0.75 (-1.38%) | 11,910 |
| 30 Aug 2018 | INR | 57.4 | 57.4 | 54 | 54.5 | 54.5 | +0.6 (+1.11%) | 6,676 |
| 29 Aug 2018 | INR | 54.5 | 55.45 | 52.55 | 53.9 | 53.9 | -0.85 (-1.55%) | 28,449 |
| 28 Aug 2018 | INR | 56.35 | 57.55 | 54.5 | 54.75 | 54.75 | -1.6 (-2.84%) | 26,306 |
| 27 Aug 2018 | INR | 55.25 | 58.5 | 55.25 | 56.35 | 56.35 | -1.25 (-2.17%) | 21,005 |
| 24 Aug 2018 | INR | 57 | 58.35 | 54.9 | 57.6 | 57.6 | +0.2 (+0.35%) | 68,879 |
| 23 Aug 2018 | INR | 56 | 58 | 55.75 | 57.4 | 57.4 | +0.7 (+1.23%) | 13,181 |
| 21 Aug 2018 | INR | 57.55 | 58.45 | 55.3 | 56.7 | 56.7 | -1 (-1.73%) | 14,678 |
| 20 Aug 2018 | INR | 57.45 | 61.7 | 57.3 | 57.7 | 57.7 | +0.1 (+0.17%) | 18,309 |
| 17 Aug 2018 | INR | 58.55 | 59.85 | 57.1 | 57.6 | 57.6 | -1.6 (-2.70%) | 13,895 |
| 16 Aug 2018 | INR | 60 | 61.7 | 57 | 59.2 | 59.2 | -1.7 (-2.79%) | 73,069 |
| 14 Aug 2018 | INR | 64.2 | 64.2 | 58 | 60.9 | 60.9 | -3.3 (-5.14%) | 79,806 |
| 13 Aug 2018 | INR | 65.05 | 66 | 63.35 | 64.2 | 64.2 | -0.85 (-1.31%) | 7,620 |
| 10 Aug 2018 | INR | 65 | 68.8 | 64.5 | 65.05 | 65.05 | -0.55 (-0.84%) | 11,435 |
| 9 Aug 2018 | INR | 68.6 | 70.8 | 65 | 65.6 | 65.6 | -2 (-2.96%) | 26,406 |
| 8 Aug 2018 | INR | 70 | 73 | 67 | 67.6 | 67.6 | +1.05 (+1.58%) | 32,322 |
| 7 Aug 2018 | INR | 64.5 | 71 | 64.5 | 66.55 | 66.55 | +1.5 (+2.31%) | 50,657 |
| 6 Aug 2018 | INR | 64.6 | 67 | 64.6 | 65.05 | 65.05 | +0.5 (+0.77%) | 21,973 |
| 3 Aug 2018 | INR | 68.8 | 68.8 | 64 | 64.55 | 64.55 | -0.5 (-0.77%) | 11,463 |
| 2 Aug 2018 | INR | 67.35 | 69.9 | 64.6 | 65.05 | 65.05 | -1.1 (-1.66%) | 27,998 |
| 1 Aug 2018 | INR | 64.1 | 67 | 64.1 | 66.15 | 66.15 | +1.05 (+1.61%) | 6,221 |
| 31 Jul 2018 | INR | 64 | 66 | 63.5 | 65.1 | 65.1 | +0.5 (+0.77%) | 3,863 |
