| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 18 | 18.6 | 18 | 18.5 | 18.5 | +0.45 (+2.49%) | 1,384,063 |
| 12 Sep 2018 | INR | 18.05 | 18.15 | 17.4 | 18.05 | 18.05 | 0.0 (0.0%) | 2,662,444 |
| 11 Sep 2018 | INR | 18.55 | 19 | 17.95 | 18.05 | 18.05 | -0.6 (-3.22%) | 1,720,749 |
| 10 Sep 2018 | INR | 19.2 | 19.4 | 18.55 | 18.65 | 18.65 | -0.75 (-3.87%) | 2,357,046 |
| 7 Sep 2018 | INR | 19.25 | 19.55 | 18.95 | 19.4 | 19.4 | +0.15 (+0.78%) | 2,216,717 |
| 6 Sep 2018 | INR | 19.5 | 19.75 | 19.05 | 19.25 | 19.25 | -0.3 (-1.53%) | 2,254,108 |
| 5 Sep 2018 | INR | 19.2 | 19.65 | 18.8 | 19.55 | 19.55 | +0.3 (+1.56%) | 2,821,240 |
| 4 Sep 2018 | INR | 20.05 | 20.4 | 19.05 | 19.25 | 19.25 | -1 (-4.94%) | 3,715,536 |
| 3 Sep 2018 | INR | 21 | 21.5 | 20 | 20.25 | 20.25 | -0.85 (-4.03%) | 3,727,658 |
| 31 Aug 2018 | INR | 20 | 21.25 | 19.8 | 21.1 | 21.1 | +1.1 (+5.50%) | 4,232,857 |
| 30 Aug 2018 | INR | 20 | 20.3 | 19.55 | 20 | 20 | +0.2 (+1.01%) | 1,803,845 |
| 29 Aug 2018 | INR | 19 | 20 | 18.85 | 19.8 | 19.8 | +0.75 (+3.94%) | 2,486,376 |
| 28 Aug 2018 | INR | 19.25 | 19.4 | 18.6 | 19.05 | 19.05 | -0.2 (-1.04%) | 2,187,647 |
| 27 Aug 2018 | INR | 19.3 | 19.5 | 18.9 | 19.25 | 19.25 | +0.1 (+0.52%) | 1,770,008 |
| 24 Aug 2018 | INR | 19.45 | 19.55 | 18.85 | 19.15 | 19.15 | -0.3 (-1.54%) | 1,602,945 |
| 23 Aug 2018 | INR | 19.8 | 20.1 | 19.35 | 19.45 | 19.45 | -0.3 (-1.52%) | 1,558,499 |
| 21 Aug 2018 | INR | 20.25 | 20.35 | 19.55 | 19.75 | 19.75 | -0.25 (-1.25%) | 2,804,814 |
| 20 Aug 2018 | INR | 19.25 | 20.4 | 19.1 | 20 | 20 | +0.9 (+4.71%) | 4,235,034 |
| 17 Aug 2018 | INR | 17.85 | 19.35 | 17.8 | 19.1 | 19.1 | +1.5 (+8.52%) | 6,251,336 |
| 16 Aug 2018 | INR | 17.55 | 18.25 | 17.25 | 17.6 | 17.6 | -0.2 (-1.12%) | 2,080,076 |
| 14 Aug 2018 | INR | 17.8 | 17.95 | 17.7 | 17.8 | 17.8 | +0.1 (+0.56%) | 488,662 |
| 13 Aug 2018 | INR | 17.65 | 17.95 | 17.55 | 17.7 | 17.7 | -0.1 (-0.56%) | 623,928 |
| 10 Aug 2018 | INR | 18.6 | 18.7 | 17.75 | 17.8 | 17.8 | -0.8 (-4.30%) | 21,493,826 |
| 9 Aug 2018 | INR | 17.85 | 18.95 | 17.85 | 18.6 | 18.6 | +0.75 (+4.20%) | 3,262,667 |
| 8 Aug 2018 | INR | 17.85 | 18.05 | 17.75 | 17.85 | 17.85 | -0.1 (-0.56%) | 20,571,794 |
| 7 Aug 2018 | INR | 18 | 18.15 | 17.6 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,341,396 |
| 6 Aug 2018 | INR | 18.1 | 18.2 | 17.9 | 18 | 18 | +0.1 (+0.56%) | 1,119,217 |
| 3 Aug 2018 | INR | 18.3 | 18.5 | 17.75 | 17.9 | 17.9 | -0.35 (-1.92%) | 24,950,844 |
| 2 Aug 2018 | INR | 18.1 | 18.55 | 17.85 | 18.25 | 18.25 | +0.3 (+1.67%) | 21,471,334 |
| 1 Aug 2018 | INR | 17.85 | 18.3 | 17.7 | 17.95 | 17.95 | +0.25 (+1.41%) | 2,060,548 |
