| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 26.55 | 27.6 | 25.55 | 27.05 | 27.05 | +1.15 (+4.44%) | 259,370 |
| 12 Sep 2018 | INR | 25 | 27 | 24.7 | 25.9 | 25.9 | +1.1 (+4.44%) | 507,124 |
| 11 Sep 2018 | INR | 27.1 | 27.85 | 24.6 | 24.8 | 24.8 | -2.3 (-8.49%) | 684,543 |
| 10 Sep 2018 | INR | 23.45 | 27.9 | 23.35 | 27.1 | 27.1 | +3.65 (+15.57%) | 1,380,000 |
| 7 Sep 2018 | INR | 21.95 | 23.95 | 21 | 23.45 | 23.45 | +2.6 (+12.47%) | 801,503 |
| 6 Sep 2018 | INR | 19.85 | 21.5 | 19.25 | 20.85 | 20.85 | +1.1 (+5.57%) | 292,706 |
| 5 Sep 2018 | INR | 20.5 | 20.9 | 19.45 | 19.75 | 19.75 | -0.5 (-2.47%) | 264,717 |
| 4 Sep 2018 | INR | 18.45 | 22 | 18.2 | 20.25 | 20.25 | +1.9 (+10.35%) | 1,148,148 |
| 3 Sep 2018 | INR | 18.85 | 18.95 | 18.1 | 18.35 | 18.35 | -0.6 (-3.17%) | 79,424 |
| 31 Aug 2018 | INR | 19.05 | 19.7 | 18.5 | 18.95 | 18.95 | +0.15 (+0.80%) | 149,371 |
| 30 Aug 2018 | INR | 19.2 | 19.35 | 18.55 | 18.8 | 18.8 | -0.15 (-0.79%) | 78,948 |
| 29 Aug 2018 | INR | 17.6 | 20 | 17.6 | 18.95 | 18.95 | +1.55 (+8.91%) | 457,516 |
| 28 Aug 2018 | INR | 17.95 | 17.95 | 17.25 | 17.4 | 17.4 | -0.25 (-1.42%) | 31,747 |
| 27 Aug 2018 | INR | 18.4 | 18.4 | 17.5 | 17.65 | 17.65 | -0.25 (-1.40%) | 75,425 |
| 24 Aug 2018 | INR | 18.6 | 18.6 | 17.75 | 17.9 | 17.9 | -0.8 (-4.28%) | 104,930 |
| 23 Aug 2018 | INR | 20 | 20 | 18.4 | 18.7 | 18.7 | -0.6 (-3.11%) | 46,508 |
| 21 Aug 2018 | INR | 19.25 | 19.95 | 18.95 | 19.3 | 19.3 | +0.3 (+1.58%) | 57,593 |
| 20 Aug 2018 | INR | 19.15 | 19.3 | 18.85 | 19 | 19 | +0.15 (+0.80%) | 44,431 |
| 17 Aug 2018 | INR | 17.9 | 19.2 | 17.9 | 18.85 | 18.85 | +1 (+5.60%) | 96,298 |
| 16 Aug 2018 | INR | 17.9 | 18.4 | 17.25 | 17.85 | 17.85 | -0.6 (-3.25%) | 220,140 |
| 14 Aug 2018 | INR | 18.9 | 19.3 | 18.15 | 18.45 | 18.45 | -0.45 (-2.38%) | 119,418 |
| 13 Aug 2018 | INR | 20.5 | 20.5 | 18.7 | 18.9 | 18.9 | -1.65 (-8.03%) | 148,318 |
| 10 Aug 2018 | INR | 21.85 | 22.5 | 20.35 | 20.55 | 20.55 | -0.9 (-4.20%) | 294,294 |
| 9 Aug 2018 | INR | 19.55 | 21.8 | 19.5 | 21.45 | 21.45 | +2.05 (+10.57%) | 1,528,809 |
| 8 Aug 2018 | INR | 18.15 | 20 | 18.15 | 19.4 | 19.4 | +1.4 (+7.78%) | 303,182 |
| 7 Aug 2018 | INR | 18.25 | 18.35 | 17.7 | 18 | 18 | +0.3 (+1.69%) | 98,657 |
| 6 Aug 2018 | INR | 18 | 18.1 | 17.4 | 17.7 | 17.7 | -0.2 (-1.12%) | 76,643 |
| 3 Aug 2018 | INR | 16.8 | 18.1 | 16.8 | 17.9 | 17.9 | +0.95 (+5.60%) | 119,923 |
| 2 Aug 2018 | INR | 16.85 | 17 | 16.6 | 16.95 | 16.95 | +0.25 (+1.50%) | 33,181 |
| 1 Aug 2018 | INR | 17.1 | 17.45 | 16.65 | 16.7 | 16.7 | -0.4 (-2.34%) | 31,934 |
