| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | +1.45 (+4.98%) | 85,274 |
| 12 Sep 2018 | INR | 28.55 | 29.1 | 27.55 | 29.1 | 29.1 | +1.35 (+4.86%) | 667,061 |
| 11 Sep 2018 | INR | 27.25 | 27.75 | 27.05 | 27.75 | 27.75 | +1.3 (+4.91%) | 384,665 |
| 10 Sep 2018 | INR | 26.45 | 26.45 | 25.45 | 26.45 | 26.45 | +1.25 (+4.96%) | 916,317 |
| 7 Sep 2018 | INR | 24.1 | 25.2 | 24.1 | 25.2 | 25.2 | +1.2 (+5%) | 474,507 |
| 6 Sep 2018 | INR | 24 | 24.4 | 23.4 | 24 | 24 | +0.05 (+0.21%) | 142,614 |
| 5 Sep 2018 | INR | 24.15 | 24.3 | 22.95 | 23.95 | 23.95 | +0.4 (+1.70%) | 133,539 |
| 4 Sep 2018 | INR | 23.5 | 24.3 | 23.05 | 23.55 | 23.55 | 0.0 (0.0%) | 117,191 |
| 3 Sep 2018 | INR | 22.55 | 24.15 | 22.55 | 23.55 | 23.55 | +0.5 (+2.17%) | 163,874 |
| 31 Aug 2018 | INR | 22.55 | 23.5 | 22.55 | 23.05 | 23.05 | -0.25 (-1.07%) | 171,377 |
| 30 Aug 2018 | INR | 22.7 | 23.5 | 22.3 | 23.3 | 23.3 | +0.3 (+1.30%) | 92,676 |
| 29 Aug 2018 | INR | 23.25 | 23.5 | 22.9 | 23 | 23 | 0.0 (0.0%) | 65,398 |
| 28 Aug 2018 | INR | 23.3 | 23.95 | 22.75 | 23 | 23 | -0.45 (-1.92%) | 35,639 |
| 27 Aug 2018 | INR | 23.6 | 23.8 | 22.65 | 23.45 | 23.45 | +0.75 (+3.30%) | 186,603 |
| 24 Aug 2018 | INR | 21.7 | 23 | 21.7 | 22.7 | 22.7 | +0.75 (+3.42%) | 511,391 |
| 23 Aug 2018 | INR | 23 | 23 | 21.85 | 21.95 | 21.95 | -0.35 (-1.57%) | 153,147 |
| 21 Aug 2018 | INR | 23 | 23.45 | 22.15 | 22.3 | 22.3 | -0.45 (-1.98%) | 70,811 |
| 20 Aug 2018 | INR | 23.8 | 23.8 | 22.3 | 22.75 | 22.75 | 0.0 (0.0%) | 100,393 |
| 17 Aug 2018 | INR | 21.1 | 22.75 | 21.05 | 22.75 | 22.75 | +1.05 (+4.84%) | 64,273 |
| 16 Aug 2018 | INR | 22.6 | 22.7 | 21 | 21.7 | 21.7 | -0.15 (-0.69%) | 189,788 |
| 14 Aug 2018 | INR | 23 | 23.75 | 21.85 | 21.85 | 21.85 | -1.15 (-5.00%) | 209,101 |
| 13 Aug 2018 | INR | 23 | 23.9 | 23 | 23 | 23 | -1.2 (-4.96%) | 211,641 |
| 10 Aug 2018 | INR | 24.25 | 25.35 | 24.2 | 24.2 | 24.2 | -1.25 (-4.91%) | 143,290 |
| 9 Aug 2018 | INR | 25.55 | 25.55 | 24.25 | 25.45 | 25.45 | +1.1 (+4.52%) | 568,437 |
| 8 Aug 2018 | INR | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | +1.15 (+4.96%) | 42,551 |
| 7 Aug 2018 | INR | 23.2 | 23.2 | 23.2 | 23.2 | 23.2 | +1.1 (+4.98%) | 114,064 |
| 6 Aug 2018 | INR | 21.8 | 22.1 | 20.7 | 22.1 | 22.1 | +1.05 (+4.99%) | 110,827 |
| 3 Aug 2018 | INR | 20.6 | 21.25 | 20.6 | 21.05 | 21.05 | +0.3 (+1.45%) | 34,203 |
| 2 Aug 2018 | INR | 20.8 | 21.05 | 20 | 20.75 | 20.75 | +0.2 (+0.97%) | 123,065 |
| 1 Aug 2018 | INR | 20.25 | 21.2 | 20.05 | 20.55 | 20.55 | -0.25 (-1.20%) | 14,728 |
