| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 21.85 | 22.8 | 21.35 | 22.05 | 22.05 | +0.35 (+1.61%) | 4,381 |
| 12 Sep 2018 | INR | 22.05 | 22.05 | 21.3 | 21.7 | 21.7 | +0.4 (+1.88%) | 6,021 |
| 11 Sep 2018 | INR | 21.85 | 22.9 | 21 | 21.3 | 21.3 | -1.25 (-5.54%) | 21,207 |
| 10 Sep 2018 | INR | 23.4 | 23.45 | 22.25 | 22.55 | 22.55 | -0.5 (-2.17%) | 4,916 |
| 7 Sep 2018 | INR | 23.3 | 23.8 | 22.7 | 23.05 | 23.05 | +0.3 (+1.32%) | 13,529 |
| 6 Sep 2018 | INR | 22.9 | 23 | 22 | 22.75 | 22.75 | +0.6 (+2.71%) | 4,194 |
| 5 Sep 2018 | INR | 22.1 | 24.2 | 21.8 | 22.15 | 22.15 | -0.7 (-3.06%) | 10,878 |
| 4 Sep 2018 | INR | 24.5 | 24.5 | 22.6 | 22.85 | 22.85 | -0.8 (-3.38%) | 4,687 |
| 3 Sep 2018 | INR | 21.7 | 24.25 | 21.7 | 23.65 | 23.65 | -0.05 (-0.21%) | 13,236 |
| 31 Aug 2018 | INR | 23.15 | 24.15 | 23.05 | 23.7 | 23.7 | +0.15 (+0.64%) | 6,627 |
| 30 Aug 2018 | INR | 24.05 | 24.45 | 22.15 | 23.55 | 23.55 | -0.5 (-2.08%) | 4,643 |
| 29 Aug 2018 | INR | 24.15 | 25.15 | 23.85 | 24.05 | 24.05 | -0.75 (-3.02%) | 7,569 |
| 28 Aug 2018 | INR | 24.8 | 25.2 | 24 | 24.8 | 24.8 | +0.45 (+1.85%) | 15,531 |
| 27 Aug 2018 | INR | 25.95 | 25.95 | 24.15 | 24.35 | 24.35 | -1.15 (-4.51%) | 16,901 |
| 24 Aug 2018 | INR | 24.15 | 25.9 | 24.15 | 25.5 | 25.5 | +1.1 (+4.51%) | 37,829 |
| 23 Aug 2018 | INR | 23.8 | 25.7 | 22.5 | 24.4 | 24.4 | +1.4 (+6.09%) | 70,735 |
| 21 Aug 2018 | INR | 22.5 | 23.5 | 22.2 | 23 | 23 | +0.4 (+1.77%) | 26,241 |
| 20 Aug 2018 | INR | 22.6 | 23.35 | 22 | 22.6 | 22.6 | 0.0 (0.0%) | 6,924 |
| 17 Aug 2018 | INR | 22.5 | 23.75 | 22 | 22.6 | 22.6 | +0.35 (+1.57%) | 16,335 |
| 16 Aug 2018 | INR | 22.5 | 22.85 | 22 | 22.25 | 22.25 | -0.25 (-1.11%) | 10,314 |
| 14 Aug 2018 | INR | 22.4 | 23.4 | 22 | 22.5 | 22.5 | +0.5 (+2.27%) | 17,200 |
| 13 Aug 2018 | INR | 21.6 | 23.8 | 21.1 | 22 | 22 | -0.05 (-0.23%) | 113,906 |
| 10 Aug 2018 | INR | 22.5 | 22.5 | 21.2 | 22.05 | 22.05 | -0.4 (-1.78%) | 8,152 |
| 9 Aug 2018 | INR | 21.75 | 22.7 | 21.25 | 22.45 | 22.45 | +0.9 (+4.18%) | 11,608 |
| 8 Aug 2018 | INR | 21 | 22.5 | 21 | 21.55 | 21.55 | +0.2 (+0.94%) | 13,543 |
| 7 Aug 2018 | INR | 22 | 22.25 | 20.9 | 21.35 | 21.35 | -0.9 (-4.04%) | 5,816 |
| 6 Aug 2018 | INR | 21.05 | 22.5 | 21 | 22.25 | 22.25 | +1.35 (+6.46%) | 8,320 |
| 3 Aug 2018 | INR | 20.5 | 21.35 | 20 | 20.9 | 20.9 | +0.05 (+0.24%) | 9,679 |
| 2 Aug 2018 | INR | 20.6 | 21.95 | 19.85 | 20.85 | 20.85 | +0.95 (+4.77%) | 13,128 |
| 1 Aug 2018 | INR | 19.4 | 20.4 | 19.1 | 19.9 | 19.9 | +0.5 (+2.58%) | 5,866 |
