| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 20.45 | 21 | 20 | 20.3 | 20.3 | -0.15 (-0.73%) | 12,401 |
| 12 Sep 2018 | INR | 19.8 | 20.55 | 19.8 | 20.45 | 20.45 | +0.6 (+3.02%) | 5,684 |
| 11 Sep 2018 | INR | 20.25 | 20.75 | 19.75 | 19.85 | 19.85 | -0.25 (-1.24%) | 17,851 |
| 10 Sep 2018 | INR | 19.9 | 21 | 19.8 | 20.1 | 20.1 | 0.0 (0.0%) | 9,483 |
| 7 Sep 2018 | INR | 19.95 | 20.45 | 19.95 | 20.1 | 20.1 | -0.05 (-0.25%) | 8,244 |
| 6 Sep 2018 | INR | 20.25 | 20.55 | 20.05 | 20.15 | 20.15 | 0.0 (0.0%) | 2,137 |
| 5 Sep 2018 | INR | 20.7 | 20.75 | 20.05 | 20.15 | 20.15 | -0.5 (-2.42%) | 11,305 |
| 4 Sep 2018 | INR | 20.8 | 20.85 | 20.45 | 20.65 | 20.65 | -0.1 (-0.48%) | 528 |
| 3 Sep 2018 | INR | 20.3 | 21 | 20.3 | 20.75 | 20.75 | +0.85 (+4.27%) | 18,367 |
| 31 Aug 2018 | INR | 19.85 | 20.2 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 5,612 |
| 30 Aug 2018 | INR | 20.05 | 20.5 | 19.9 | 19.95 | 19.95 | -0.05 (-0.25%) | 7,751 |
| 29 Aug 2018 | INR | 20.1 | 20.8 | 19.9 | 20 | 20 | -0.6 (-2.91%) | 18,161 |
| 28 Aug 2018 | INR | 20.9 | 21.5 | 20.5 | 20.6 | 20.6 | +0.15 (+0.73%) | 25,791 |
| 27 Aug 2018 | INR | 20.6 | 21.55 | 20.15 | 20.45 | 20.45 | -0.2 (-0.97%) | 8,541 |
| 24 Aug 2018 | INR | 20.4 | 21.1 | 20.4 | 20.65 | 20.65 | +0.35 (+1.72%) | 12,082 |
| 23 Aug 2018 | INR | 19.95 | 20.7 | 19.95 | 20.3 | 20.3 | +0.2 (+1.00%) | 4,009 |
| 21 Aug 2018 | INR | 20.05 | 20.25 | 20.05 | 20.1 | 20.1 | -0.35 (-1.71%) | 4,896 |
| 20 Aug 2018 | INR | 20.65 | 20.75 | 20.1 | 20.45 | 20.45 | +0.45 (+2.25%) | 11,069 |
| 17 Aug 2018 | INR | 20 | 20.45 | 19.15 | 20 | 20 | +0.2 (+1.01%) | 10,142 |
| 16 Aug 2018 | INR | 19.9 | 20.2 | 19.65 | 19.8 | 19.8 | -0.15 (-0.75%) | 6,186 |
| 14 Aug 2018 | INR | 20.35 | 20.35 | 19.65 | 19.95 | 19.95 | -0.4 (-1.97%) | 4,081 |
| 13 Aug 2018 | INR | 20.9 | 21.05 | 20.1 | 20.35 | 20.35 | -0.05 (-0.25%) | 7,936 |
| 10 Aug 2018 | INR | 21.3 | 21.3 | 20.15 | 20.4 | 20.4 | -0.3 (-1.45%) | 2,894 |
| 9 Aug 2018 | INR | 20.85 | 21.5 | 20.5 | 20.7 | 20.7 | -0.15 (-0.72%) | 8,634 |
| 8 Aug 2018 | INR | 21.4 | 21.75 | 20.6 | 20.85 | 20.85 | -0.9 (-4.14%) | 10,509 |
| 7 Aug 2018 | INR | 21.6 | 22.15 | 21.55 | 21.75 | 21.75 | +0.2 (+0.93%) | 11,560 |
| 6 Aug 2018 | INR | 21.3 | 21.75 | 21.3 | 21.55 | 21.55 | -0.9 (-4.01%) | 8,140 |
| 3 Aug 2018 | INR | 22.6 | 22.8 | 21.9 | 22.45 | 22.45 | +0.75 (+3.46%) | 16,275 |
| 2 Aug 2018 | INR | 21.65 | 22.05 | 21.25 | 21.7 | 21.7 | -0.35 (-1.59%) | 2,759 |
| 1 Aug 2018 | INR | 22.5 | 22.7 | 21.95 | 22.05 | 22.05 | -0.05 (-0.23%) | 2,297 |
