| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 55 | 55 | 53 | 54.7 | 54.7 | -0.1 (-0.18%) | 9,235 |
| 11 Sep 2018 | INR | 54.95 | 58.1 | 52.75 | 54.8 | 54.8 | +1.85 (+3.49%) | 42,383 |
| 10 Sep 2018 | INR | 49.45 | 54.8 | 49 | 52.95 | 52.95 | +3.9 (+7.95%) | 46,179 |
| 7 Sep 2018 | INR | 46.75 | 50.85 | 46.65 | 49.05 | 49.05 | +1.55 (+3.26%) | 46,368 |
| 6 Sep 2018 | INR | 47.65 | 49.25 | 46.8 | 47.5 | 47.5 | +0.2 (+0.42%) | 5,016 |
| 5 Sep 2018 | INR | 48 | 48 | 46.2 | 47.3 | 47.3 | +0.4 (+0.85%) | 2,253 |
| 4 Sep 2018 | INR | 47.5 | 48.8 | 46.6 | 46.9 | 46.9 | +0.25 (+0.54%) | 4,518 |
| 3 Sep 2018 | INR | 49 | 51 | 46.35 | 46.65 | 46.65 | -1.65 (-3.42%) | 25,060 |
| 31 Aug 2018 | INR | 43.2 | 50 | 42.1 | 48.3 | 48.3 | +5.05 (+11.68%) | 45,711 |
| 30 Aug 2018 | INR | 46 | 46 | 43 | 43.25 | 43.25 | -1.25 (-2.81%) | 8,877 |
| 29 Aug 2018 | INR | 47 | 47.5 | 44 | 44.5 | 44.5 | -2.4 (-5.12%) | 12,187 |
| 28 Aug 2018 | INR | 46.85 | 48.3 | 46.8 | 46.9 | 46.9 | -0.65 (-1.37%) | 1,996 |
| 27 Aug 2018 | INR | 48.5 | 48.7 | 46.8 | 47.55 | 47.55 | -0.75 (-1.55%) | 7,174 |
| 24 Aug 2018 | INR | 49.25 | 49.25 | 47.5 | 48.3 | 48.3 | +0.55 (+1.15%) | 2,579 |
| 23 Aug 2018 | INR | 47.75 | 49 | 47 | 47.75 | 47.75 | +0.85 (+1.81%) | 2,153 |
| 21 Aug 2018 | INR | 48.75 | 49.5 | 46.5 | 46.9 | 46.9 | -0.55 (-1.16%) | 6,582 |
| 20 Aug 2018 | INR | 50.1 | 51 | 47.1 | 47.45 | 47.45 | -3.05 (-6.04%) | 13,010 |
| 17 Aug 2018 | INR | 44 | 50.9 | 44 | 50.5 | 50.5 | +6.3 (+14.25%) | 17,695 |
| 16 Aug 2018 | INR | 44 | 44.5 | 43 | 44.2 | 44.2 | -0.1 (-0.23%) | 2,031 |
| 14 Aug 2018 | INR | 43.55 | 44.5 | 42.2 | 44.3 | 44.3 | +0.75 (+1.72%) | 1,942 |
| 13 Aug 2018 | INR | 44.95 | 46.1 | 43.5 | 43.55 | 43.55 | +0.4 (+0.93%) | 5,873 |
| 10 Aug 2018 | INR | 45.5 | 45.5 | 42.3 | 43.15 | 43.15 | -1.8 (-4.00%) | 4,803 |
| 9 Aug 2018 | INR | 44.4 | 45.9 | 43.65 | 44.95 | 44.95 | +0.65 (+1.47%) | 5,743 |
| 8 Aug 2018 | INR | 42.3 | 45 | 42.3 | 44.3 | 44.3 | +0.65 (+1.49%) | 1,625 |
| 7 Aug 2018 | INR | 42.15 | 46.65 | 42.15 | 43.65 | 43.65 | +0.35 (+0.81%) | 1,371 |
| 6 Aug 2018 | INR | 44.05 | 44.65 | 43.2 | 43.3 | 43.3 | -1.15 (-2.59%) | 3,897 |
| 3 Aug 2018 | INR | 43.9 | 46 | 43.9 | 44.45 | 44.45 | +1.95 (+4.59%) | 5,583 |
| 2 Aug 2018 | INR | 43 | 44 | 42.05 | 42.5 | 42.5 | 0.0 (0.0%) | 1,688 |
| 1 Aug 2018 | INR | 41.45 | 43 | 41.45 | 42.5 | 42.5 | -0.15 (-0.35%) | 2,562 |
| 31 Jul 2018 | INR | 42.9 | 43.6 | 42 | 42.65 | 42.65 | -0.25 (-0.58%) | 3,501 |
