| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Oct 2018 | INR | 27.2 | 27.2 | 25 | 25.95 | 25.95 | 0.0 (0.0%) | 8,985 |
| 5 Oct 2018 | INR | 28.5 | 28.5 | 25.8 | 25.95 | 25.95 | -1.2 (-4.42%) | 26,872 |
| 4 Oct 2018 | INR | 29.65 | 29.65 | 26.85 | 27.15 | 27.15 | -1.1 (-3.89%) | 11,078 |
| 3 Oct 2018 | INR | 27.5 | 28.25 | 27 | 28.25 | 28.25 | +1.3 (+4.82%) | 21,168 |
| 1 Oct 2018 | INR | 28.7 | 28.7 | 26.9 | 26.95 | 26.95 | -1.35 (-4.77%) | 32,504 |
| 28 Sep 2018 | INR | 30 | 30.15 | 27.5 | 28.3 | 28.3 | -0.45 (-1.57%) | 47,926 |
| 27 Sep 2018 | INR | 28.9 | 30 | 27.6 | 28.75 | 28.75 | -0.15 (-0.52%) | 13,259 |
| 26 Sep 2018 | INR | 29.15 | 29.15 | 28.5 | 28.9 | 28.9 | +1.1 (+3.96%) | 59,584 |
| 25 Sep 2018 | INR | 26.5 | 27.8 | 25.2 | 27.8 | 27.8 | +1.3 (+4.91%) | 27,935 |
| 24 Sep 2018 | INR | 28.4 | 28.4 | 25.85 | 26.5 | 26.5 | -0.55 (-2.03%) | 67,881 |
| 21 Sep 2018 | INR | 27.05 | 27.05 | 27 | 27.05 | 27.05 | +1.25 (+4.84%) | 75,034 |
| 19 Sep 2018 | INR | 25.8 | 25.8 | 25.8 | 25.8 | 25.8 | +1.2 (+4.88%) | 31,177 |
| 18 Sep 2018 | INR | 22.35 | 24.6 | 22.35 | 24.6 | 24.6 | +1.15 (+4.90%) | 13,333 |
| 17 Sep 2018 | INR | 24 | 25.25 | 23 | 23.45 | 23.45 | -0.6 (-2.49%) | 62,671 |
| 14 Sep 2018 | INR | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | +1.1 (+4.79%) | 12,762 |
| 12 Sep 2018 | INR | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | +1.05 (+4.79%) | 4,724 |
| 11 Sep 2018 | INR | 21.9 | 21.9 | 21.9 | 21.9 | 21.9 | +1 (+4.78%) | 24,110 |
| 10 Sep 2018 | INR | 20.9 | 20.9 | 20.5 | 20.9 | 20.9 | +0.95 (+4.76%) | 31,323 |
| 7 Sep 2018 | INR | 19.95 | 19.95 | 18.05 | 19.95 | 19.95 | +0.95 (+5%) | 28,933 |
| 6 Sep 2018 | INR | 17.35 | 19 | 17.35 | 19 | 19 | +0.9 (+4.97%) | 4,080 |
| 5 Sep 2018 | INR | 17.25 | 18.1 | 17.25 | 18.1 | 18.1 | +0.1 (+0.56%) | 2,456 |
| 4 Sep 2018 | INR | 18.5 | 18.75 | 17.05 | 18 | 18 | +0.1 (+0.56%) | 28,006 |
| 3 Sep 2018 | INR | 18.75 | 18.95 | 17.9 | 17.9 | 17.9 | -0.9 (-4.79%) | 42,645 |
| 31 Aug 2018 | INR | 18.53 | 19.9 | 18.53 | 18.8 | 18.8 | -0.7 (-3.59%) | 8,061 |
| 30 Aug 2018 | INR | 20.58 | 20.58 | 18.64 | 19.5 | 19.5 | -0.12 (-0.61%) | 30,336 |
| 29 Aug 2018 | INR | 20.29 | 20.31 | 18.39 | 19.62 | 19.62 | +0.27 (+1.40%) | 57,454 |
| 28 Aug 2018 | INR | 20.49 | 20.64 | 19.05 | 19.35 | 19.35 | -0.7 (-3.49%) | 21,703 |
| 27 Aug 2018 | INR | 20.7 | 20.83 | 19.8 | 20.05 | 20.05 | +0.21 (+1.06%) | 51,810 |
| 24 Aug 2018 | INR | 19.94 | 20.19 | 18.8 | 19.84 | 19.84 | +0.61 (+3.17%) | 72,325 |
| 23 Aug 2018 | INR | 19.93 | 19.93 | 19 | 19.23 | 19.23 | +0.24 (+1.26%) | 142,405 |
