| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 15.6 | 16.2 | 15.6 | 15.7 | 15.7 | -0.35 (-2.18%) | 3,813 |
| 12 Sep 2018 | INR | 16.9 | 16.9 | 15.85 | 16.05 | 16.05 | -0.2 (-1.23%) | 2,730 |
| 11 Sep 2018 | INR | 16 | 16.95 | 16 | 16.25 | 16.25 | -0.4 (-2.40%) | 1,202 |
| 10 Sep 2018 | INR | 17.25 | 17.25 | 16.2 | 16.65 | 16.65 | 0.0 (0.0%) | 1,528 |
| 7 Sep 2018 | INR | 16.3 | 16.65 | 15.65 | 16.65 | 16.65 | +0.2 (+1.22%) | 3,443 |
| 6 Sep 2018 | INR | 16.4 | 16.9 | 16.3 | 16.45 | 16.45 | -0.25 (-1.50%) | 499 |
| 5 Sep 2018 | INR | 17.05 | 17.05 | 16.7 | 16.7 | 16.7 | -0.05 (-0.30%) | 690 |
| 4 Sep 2018 | INR | 16.05 | 17.3 | 16.05 | 16.75 | 16.75 | -0.1 (-0.59%) | 3,937 |
| 3 Sep 2018 | INR | 16.95 | 17.2 | 16.75 | 16.85 | 16.85 | 0.0 (0.0%) | 4,240 |
| 31 Aug 2018 | INR | 16.8 | 17.15 | 16.75 | 16.85 | 16.85 | -0.1 (-0.59%) | 1,903 |
| 30 Aug 2018 | INR | 17.2 | 17.6 | 16.5 | 16.95 | 16.95 | -0.05 (-0.29%) | 8,530 |
| 29 Aug 2018 | INR | 17.65 | 17.65 | 16.6 | 17 | 17 | -1 (-5.56%) | 14,824 |
| 28 Aug 2018 | INR | 16.9 | 18.2 | 16.6 | 18 | 18 | +1.45 (+8.76%) | 46,696 |
| 27 Aug 2018 | INR | 16.6 | 16.6 | 16.1 | 16.55 | 16.55 | +0.15 (+0.91%) | 1,289 |
| 24 Aug 2018 | INR | 16 | 16.95 | 16 | 16.4 | 16.4 | -0.05 (-0.30%) | 3,040 |
| 23 Aug 2018 | INR | 17.45 | 17.85 | 16.2 | 16.45 | 16.45 | -1.1 (-6.27%) | 7,176 |
| 21 Aug 2018 | INR | 17.85 | 18 | 17.35 | 17.55 | 17.55 | -0.15 (-0.85%) | 2,013 |
| 20 Aug 2018 | INR | 19.4 | 19.4 | 17.5 | 17.7 | 17.7 | -0.9 (-4.84%) | 6,601 |
| 17 Aug 2018 | INR | 17.3 | 18.75 | 17.3 | 18.6 | 18.6 | +1.55 (+9.09%) | 10,602 |
| 16 Aug 2018 | INR | 17.9 | 17.9 | 17 | 17.05 | 17.05 | 0.0 (0.0%) | 151 |
| 14 Aug 2018 | INR | 17.5 | 17.5 | 16.95 | 17.05 | 17.05 | -0.4 (-2.29%) | 200 |
| 13 Aug 2018 | INR | 16.1 | 17.65 | 16.1 | 17.45 | 17.45 | +0.25 (+1.45%) | 230 |
| 10 Aug 2018 | INR | 17.4 | 17.5 | 17 | 17.2 | 17.2 | -0.35 (-1.99%) | 3,921 |
| 9 Aug 2018 | INR | 16.7 | 17.7 | 16.7 | 17.55 | 17.55 | +0.75 (+4.46%) | 4,601 |
| 8 Aug 2018 | INR | 18 | 18 | 16.75 | 16.8 | 16.8 | -1.15 (-6.41%) | 7,126 |
| 7 Aug 2018 | INR | 19 | 19.85 | 17.85 | 17.95 | 17.95 | -1.1 (-5.77%) | 6,910 |
| 6 Aug 2018 | INR | 18.9 | 20.35 | 18.8 | 19.05 | 19.05 | -0.7 (-3.54%) | 7,168 |
| 3 Aug 2018 | INR | 19.7 | 19.9 | 19.35 | 19.75 | 19.75 | +0.35 (+1.80%) | 4,206 |
| 2 Aug 2018 | INR | 20.1 | 20.25 | 19.4 | 19.4 | 19.4 | +0.1 (+0.52%) | 4,213 |
| 1 Aug 2018 | INR | 19.35 | 19.35 | 18.75 | 19.3 | 19.3 | +0.85 (+4.61%) | 7,064 |
