| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 41.3 | 41.35 | 39.15 | 40.55 | 40.55 | -0.25 (-0.61%) | 205,961 |
| 11 Sep 2018 | INR | 42 | 42.55 | 40.5 | 40.8 | 40.8 | -1 (-2.39%) | 96,909 |
| 10 Sep 2018 | INR | 43.5 | 43.7 | 41.15 | 41.8 | 41.8 | -1.4 (-3.24%) | 180,744 |
| 7 Sep 2018 | INR | 44 | 44.3 | 41.8 | 43.2 | 43.2 | -0.55 (-1.26%) | 245,390 |
| 6 Sep 2018 | INR | 43.3 | 45 | 42.2 | 43.75 | 43.75 | +0.85 (+1.98%) | 282,306 |
| 5 Sep 2018 | INR | 43.1 | 44.3 | 42.5 | 42.9 | 42.9 | -1.25 (-2.83%) | 197,413 |
| 4 Sep 2018 | INR | 46.35 | 46.4 | 43.7 | 44.15 | 44.15 | -1.85 (-4.02%) | 312,921 |
| 3 Sep 2018 | INR | 43.8 | 47 | 43.55 | 46 | 46 | +2.6 (+5.99%) | 1,107,997 |
| 31 Aug 2018 | INR | 40.55 | 46.45 | 40.05 | 43.4 | 43.4 | +3.2 (+7.96%) | 1,112,998 |
| 30 Aug 2018 | INR | 40.5 | 42 | 39.5 | 40.2 | 40.2 | +0.1 (+0.25%) | 433,079 |
| 29 Aug 2018 | INR | 41.75 | 41.95 | 39.8 | 40.1 | 40.1 | -1.05 (-2.55%) | 224,832 |
| 28 Aug 2018 | INR | 43.85 | 43.85 | 40.8 | 41.15 | 41.15 | -1.75 (-4.08%) | 338,703 |
| 27 Aug 2018 | INR | 42.3 | 44.3 | 41.5 | 42.9 | 42.9 | +1.65 (+4%) | 996,182 |
| 24 Aug 2018 | INR | 39.2 | 42 | 39.2 | 41.25 | 41.25 | +3.1 (+8.13%) | 943,408 |
| 23 Aug 2018 | INR | 38.5 | 38.75 | 37.9 | 38.15 | 38.15 | +0.05 (+0.13%) | 116,336 |
| 21 Aug 2018 | INR | 38.8 | 39 | 37.9 | 38.1 | 38.1 | -0.35 (-0.91%) | 113,802 |
| 20 Aug 2018 | INR | 39.4 | 40.3 | 37.1 | 38.45 | 38.45 | -0.95 (-2.41%) | 185,319 |
| 17 Aug 2018 | INR | 39.9 | 40.9 | 38.75 | 39.4 | 39.4 | +0.35 (+0.90%) | 145,922 |
| 16 Aug 2018 | INR | 36.05 | 41.85 | 35.5 | 39.05 | 39.05 | +2.5 (+6.84%) | 905,107 |
| 14 Aug 2018 | INR | 36.5 | 37.4 | 36.4 | 36.55 | 36.55 | +0.6 (+1.67%) | 121,939 |
| 13 Aug 2018 | INR | 38 | 38.1 | 35.7 | 35.95 | 35.95 | -4.3 (-10.68%) | 504,994 |
| 10 Aug 2018 | INR | 41.3 | 41.8 | 39.5 | 40.25 | 40.25 | -0.35 (-0.86%) | 225,875 |
| 9 Aug 2018 | INR | 39.5 | 41.4 | 39.1 | 40.6 | 40.6 | +1.55 (+3.97%) | 259,112 |
| 8 Aug 2018 | INR | 41.35 | 41.35 | 38.55 | 39.05 | 39.05 | -1.75 (-4.29%) | 218,184 |
| 7 Aug 2018 | INR | 41.7 | 41.95 | 38.8 | 40.8 | 40.8 | -1.15 (-2.74%) | 658,839 |
| 6 Aug 2018 | INR | 39.2 | 43.3 | 38.3 | 41.95 | 41.95 | +3.65 (+9.53%) | 1,589,521 |
| 3 Aug 2018 | INR | 32.75 | 38.6 | 31.7 | 38.3 | 38.3 | +6.1 (+18.94%) | 1,868,892 |
| 2 Aug 2018 | INR | 32.35 | 32.5 | 31.85 | 32.2 | 32.2 | +0.3 (+0.94%) | 186,791 |
| 1 Aug 2018 | INR | 32.45 | 32.5 | 31.7 | 31.9 | 31.9 | -0.15 (-0.47%) | 170,589 |
| 31 Jul 2018 | INR | 32.4 | 32.9 | 31.8 | 32.05 | 32.05 | -0.3 (-0.93%) | 284,708 |
