| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 15.55 | 16.5 | 15.5 | 16.35 | 16.35 | +0.8 (+5.14%) | 23,949 |
| 12 Sep 2018 | INR | 15.45 | 15.55 | 14.9 | 15.55 | 15.55 | +0.15 (+0.97%) | 61,535 |
| 11 Sep 2018 | INR | 15.35 | 15.75 | 15.3 | 15.4 | 15.4 | +0.2 (+1.32%) | 21,584 |
| 10 Sep 2018 | INR | 15.7 | 15.7 | 15.2 | 15.2 | 15.2 | -0.15 (-0.98%) | 29,655 |
| 7 Sep 2018 | INR | 15.85 | 15.85 | 15.2 | 15.35 | 15.35 | -0.3 (-1.92%) | 11,920 |
| 6 Sep 2018 | INR | 15.85 | 15.9 | 15.1 | 15.65 | 15.65 | +0.15 (+0.97%) | 18,837 |
| 5 Sep 2018 | INR | 15.5 | 16 | 15.15 | 15.5 | 15.5 | -0.15 (-0.96%) | 51,482 |
| 4 Sep 2018 | INR | 16.8 | 16.8 | 15.1 | 15.65 | 15.65 | -1 (-6.01%) | 73,004 |
| 3 Sep 2018 | INR | 16.55 | 17 | 16.55 | 16.65 | 16.65 | -0.1 (-0.60%) | 55,633 |
| 31 Aug 2018 | INR | 16.9 | 16.9 | 16.5 | 16.75 | 16.75 | 0.0 (0.0%) | 30,667 |
| 30 Aug 2018 | INR | 16.9 | 16.95 | 16.3 | 16.75 | 16.75 | -0.05 (-0.30%) | 18,277 |
| 29 Aug 2018 | INR | 16.9 | 17.3 | 16.5 | 16.8 | 16.8 | +0.25 (+1.51%) | 69,676 |
| 28 Aug 2018 | INR | 16.9 | 16.9 | 16.25 | 16.55 | 16.55 | -0.15 (-0.90%) | 26,081 |
| 27 Aug 2018 | INR | 16.5 | 17.2 | 16.4 | 16.7 | 16.7 | -0.05 (-0.30%) | 42,212 |
| 24 Aug 2018 | INR | 16.95 | 17 | 16.3 | 16.75 | 16.75 | -0.2 (-1.18%) | 9,933 |
| 23 Aug 2018 | INR | 16 | 17.05 | 15.75 | 16.95 | 16.95 | +0.7 (+4.31%) | 53,446 |
| 21 Aug 2018 | INR | 16.35 | 16.65 | 16 | 16.25 | 16.25 | +0.2 (+1.25%) | 12,834 |
| 20 Aug 2018 | INR | 16.4 | 16.4 | 15.85 | 16.05 | 16.05 | -0.1 (-0.62%) | 99,946 |
| 17 Aug 2018 | INR | 15.8 | 16.3 | 15.6 | 16.15 | 16.15 | +0.75 (+4.87%) | 28,724 |
| 16 Aug 2018 | INR | 15.75 | 15.85 | 15.35 | 15.4 | 15.4 | -0.2 (-1.28%) | 18,203 |
| 14 Aug 2018 | INR | 15.5 | 16.2 | 15.5 | 15.6 | 15.6 | -0.3 (-1.89%) | 31,085 |
| 13 Aug 2018 | INR | 16.6 | 16.6 | 15.15 | 15.9 | 15.9 | -0.2 (-1.24%) | 51,437 |
| 10 Aug 2018 | INR | 16.35 | 16.8 | 16.1 | 16.1 | 16.1 | -0.2 (-1.23%) | 12,694 |
| 9 Aug 2018 | INR | 16.7 | 16.9 | 16.25 | 16.3 | 16.3 | -0.05 (-0.31%) | 54,663 |
| 8 Aug 2018 | INR | 16.9 | 16.9 | 16.3 | 16.35 | 16.35 | -0.3 (-1.80%) | 31,046 |
| 7 Aug 2018 | INR | 17 | 17 | 16.3 | 16.65 | 16.65 | -0.2 (-1.19%) | 32,225 |
| 6 Aug 2018 | INR | 18.4 | 18.4 | 16.55 | 16.85 | 16.85 | -1.35 (-7.42%) | 131,843 |
| 3 Aug 2018 | INR | 15.2 | 18.35 | 15.2 | 18.2 | 18.2 | +2.9 (+18.95%) | 469,592 |
| 2 Aug 2018 | INR | 15.05 | 15.45 | 15 | 15.3 | 15.3 | +0.1 (+0.66%) | 29,467 |
| 1 Aug 2018 | INR | 15.6 | 15.6 | 14.75 | 15.2 | 15.2 | -0.13 (-0.85%) | 44,667 |
