| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Sep 2018 | INR | 16.3 | 17 | 15.7 | 16.6 | 16.6 | +0.55 (+3.43%) | 231,126 |
| 7 Sep 2018 | INR | 16.5 | 16.8 | 15.95 | 16.05 | 16.05 | -0.55 (-3.31%) | 151,509 |
| 6 Sep 2018 | INR | 16.95 | 16.95 | 16.3 | 16.6 | 16.6 | 0.0 (0.0%) | 89,135 |
| 5 Sep 2018 | INR | 16.95 | 17.2 | 16.55 | 16.6 | 16.6 | -0.35 (-2.06%) | 65,276 |
| 4 Sep 2018 | INR | 17.4 | 17.4 | 16.55 | 16.95 | 16.95 | -0.15 (-0.88%) | 187,588 |
| 3 Sep 2018 | INR | 17.3 | 17.5 | 16.55 | 17.1 | 17.1 | -0.1 (-0.58%) | 102,800 |
| 31 Aug 2018 | INR | 17.6 | 17.7 | 17 | 17.2 | 17.2 | -0.2 (-1.15%) | 88,613 |
| 30 Aug 2018 | INR | 17.25 | 17.7 | 17.05 | 17.4 | 17.4 | +0.15 (+0.87%) | 101,211 |
| 29 Aug 2018 | INR | 17.05 | 17.5 | 17 | 17.25 | 17.25 | 0.0 (0.0%) | 103,542 |
| 28 Aug 2018 | INR | 17.5 | 17.9 | 17.15 | 17.25 | 17.25 | -0.3 (-1.71%) | 72,690 |
| 27 Aug 2018 | INR | 17.5 | 17.95 | 17.05 | 17.55 | 17.55 | +0.05 (+0.29%) | 111,027 |
| 24 Aug 2018 | INR | 17.4 | 18 | 17.05 | 17.5 | 17.5 | 0.0 (0.0%) | 132,574 |
| 23 Aug 2018 | INR | 18 | 18.2 | 17.25 | 17.5 | 17.5 | -0.15 (-0.85%) | 127,887 |
| 21 Aug 2018 | INR | 17.9 | 18.25 | 17.3 | 17.65 | 17.65 | -0.25 (-1.40%) | 150,181 |
| 20 Aug 2018 | INR | 17.75 | 18.5 | 17.7 | 17.9 | 17.9 | -0.1 (-0.56%) | 140,619 |
| 17 Aug 2018 | INR | 15.55 | 18.9 | 15.45 | 18 | 18 | +0.35 (+1.98%) | 567,250 |
| 16 Aug 2018 | INR | 19.45 | 20 | 17.65 | 17.65 | 17.65 | -4.4 (-19.95%) | 1,191,886 |
| 14 Aug 2018 | INR | 21.85 | 22.7 | 21.55 | 22.05 | 22.05 | +0.6 (+2.80%) | 293,113 |
| 13 Aug 2018 | INR | 21 | 21.6 | 20.4 | 21.45 | 21.45 | +0.35 (+1.66%) | 141,220 |
| 10 Aug 2018 | INR | 20.6 | 21.5 | 20.55 | 21.1 | 21.1 | +0.3 (+1.44%) | 142,307 |
| 9 Aug 2018 | INR | 21.95 | 21.95 | 20 | 20.8 | 20.8 | -0.5 (-2.35%) | 212,942 |
| 8 Aug 2018 | INR | 22.75 | 22.75 | 21 | 21.3 | 21.3 | -1.05 (-4.70%) | 163,426 |
| 7 Aug 2018 | INR | 22.9 | 23.7 | 21.5 | 22.35 | 22.35 | -0.15 (-0.67%) | 391,090 |
| 6 Aug 2018 | INR | 20.4 | 22.7 | 20.1 | 22.5 | 22.5 | +2.2 (+10.84%) | 497,376 |
| 3 Aug 2018 | INR | 19.9 | 20.7 | 19.3 | 20.3 | 20.3 | +0.75 (+3.84%) | 212,005 |
| 2 Aug 2018 | INR | 19.1 | 19.9 | 18.8 | 19.55 | 19.55 | +0.35 (+1.82%) | 172,790 |
| 1 Aug 2018 | INR | 18.7 | 19.6 | 18.2 | 19.2 | 19.2 | +0.85 (+4.63%) | 244,435 |
| 31 Jul 2018 | INR | 18.65 | 18.65 | 17.75 | 18.35 | 18.35 | 0.0 (0.0%) | 112,286 |
| 30 Jul 2018 | INR | 18.45 | 18.6 | 18 | 18.35 | 18.35 | +0.05 (+0.27%) | 110,716 |
| 27 Jul 2018 | INR | 18.45 | 18.45 | 17.5 | 18.3 | 18.3 | +0.7 (+3.98%) | 213,051 |
