| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 17.2 | 17.65 | 17.1 | 17.35 | 17.35 | +0.25 (+1.46%) | 114,574 |
| 12 Sep 2018 | INR | 17.8 | 17.85 | 16.85 | 17.1 | 17.1 | -0.35 (-2.01%) | 182,948 |
| 11 Sep 2018 | INR | 17.85 | 17.85 | 17.35 | 17.45 | 17.45 | -0.5 (-2.79%) | 99,355 |
| 10 Sep 2018 | INR | 18.55 | 18.55 | 17.8 | 17.95 | 17.95 | -0.75 (-4.01%) | 178,344 |
| 7 Sep 2018 | INR | 18.95 | 19.2 | 18.5 | 18.7 | 18.7 | -0.25 (-1.32%) | 198,503 |
| 6 Sep 2018 | INR | 19.2 | 19.35 | 18.85 | 18.95 | 18.95 | -0.2 (-1.04%) | 62,298 |
| 5 Sep 2018 | INR | 19.95 | 19.95 | 18.8 | 19.15 | 19.15 | -0.65 (-3.28%) | 166,258 |
| 4 Sep 2018 | INR | 20.1 | 20.4 | 19.6 | 19.8 | 19.8 | 0.0 (0.0%) | 358,229 |
| 3 Sep 2018 | INR | 19.8 | 20.15 | 19.65 | 19.8 | 19.8 | +0.35 (+1.80%) | 274,585 |
| 31 Aug 2018 | INR | 19.5 | 19.75 | 19.05 | 19.45 | 19.45 | +0.45 (+2.37%) | 352,187 |
| 30 Aug 2018 | INR | 18.7 | 19.9 | 18.4 | 19 | 19 | +1.1 (+6.15%) | 525,028 |
| 29 Aug 2018 | INR | 17.55 | 18.15 | 17.4 | 17.9 | 17.9 | +0.4 (+2.29%) | 91,623 |
| 28 Aug 2018 | INR | 17.95 | 18.15 | 17.4 | 17.5 | 17.5 | -0.6 (-3.31%) | 74,038 |
| 27 Aug 2018 | INR | 18.15 | 18.5 | 17.65 | 18.1 | 18.1 | +0.25 (+1.40%) | 144,925 |
| 24 Aug 2018 | INR | 18.1 | 18.15 | 17.55 | 17.85 | 17.85 | +0.05 (+0.28%) | 69,524 |
| 23 Aug 2018 | INR | 18.3 | 18.3 | 17.65 | 17.8 | 17.8 | -0.5 (-2.73%) | 97,047 |
| 21 Aug 2018 | INR | 18.25 | 18.7 | 17.8 | 18.3 | 18.3 | 0.0 (0.0%) | 124,997 |
| 20 Aug 2018 | INR | 17 | 19.1 | 16.9 | 18.3 | 18.3 | +1.35 (+7.96%) | 409,354 |
| 17 Aug 2018 | INR | 16.9 | 17 | 16.5 | 16.95 | 16.95 | +0.3 (+1.80%) | 106,454 |
| 16 Aug 2018 | INR | 16.7 | 16.85 | 16.4 | 16.65 | 16.65 | +0.15 (+0.91%) | 56,115 |
| 14 Aug 2018 | INR | 16.6 | 16.75 | 16.4 | 16.5 | 16.5 | -0.2 (-1.20%) | 57,522 |
| 13 Aug 2018 | INR | 17.2 | 17.2 | 16.65 | 16.7 | 16.7 | -0.5 (-2.91%) | 78,679 |
| 10 Aug 2018 | INR | 17.8 | 17.95 | 17.15 | 17.2 | 17.2 | -0.6 (-3.37%) | 57,554 |
| 9 Aug 2018 | INR | 17.85 | 18 | 17.5 | 17.8 | 17.8 | 0.0 (0.0%) | 78,752 |
| 8 Aug 2018 | INR | 18.2 | 18.2 | 17.7 | 17.8 | 17.8 | -0.55 (-3.00%) | 108,896 |
| 7 Aug 2018 | INR | 18.55 | 18.65 | 18.3 | 18.35 | 18.35 | -0.15 (-0.81%) | 63,372 |
| 6 Aug 2018 | INR | 18.45 | 18.8 | 18.3 | 18.5 | 18.5 | +0.1 (+0.54%) | 148,907 |
| 3 Aug 2018 | INR | 18.35 | 18.85 | 18.25 | 18.4 | 18.4 | +0.05 (+0.27%) | 76,065 |
| 2 Aug 2018 | INR | 18.65 | 18.65 | 17.8 | 18.35 | 18.35 | -0.25 (-1.34%) | 132,581 |
| 1 Aug 2018 | INR | 19 | 19.3 | 18.3 | 18.6 | 18.6 | -0.45 (-2.36%) | 170,549 |
