| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Sep 2018 | INR | 19.5 | 19.5 | 19.1 | 19.4 | 19.4 | +0.1 (+0.52%) | 44,012 |
| 25 Sep 2018 | INR | 19 | 19.4 | 18.75 | 19.3 | 19.3 | +0.4 (+2.12%) | 61,188 |
| 24 Sep 2018 | INR | 19.5 | 19.9 | 18.35 | 18.9 | 18.9 | -0.1 (-0.53%) | 70,993 |
| 21 Sep 2018 | INR | 18.75 | 19.7 | 18.75 | 19 | 19 | -0.05 (-0.26%) | 41,312 |
| 19 Sep 2018 | INR | 19.2 | 19.7 | 18.95 | 19.05 | 19.05 | +0.1 (+0.53%) | 74,690 |
| 18 Sep 2018 | INR | 19.5 | 19.95 | 18.85 | 18.95 | 18.95 | -0.05 (-0.26%) | 118,891 |
| 17 Sep 2018 | INR | 19.2 | 19.8 | 18.75 | 19 | 19 | -0.15 (-0.78%) | 110,590 |
| 14 Sep 2018 | INR | 19.7 | 19.7 | 18 | 19.15 | 19.15 | +0.35 (+1.86%) | 95,573 |
| 12 Sep 2018 | INR | 18.1 | 18.9 | 18 | 18.8 | 18.8 | +0.75 (+4.16%) | 174,474 |
| 11 Sep 2018 | INR | 18.25 | 19 | 18 | 18.05 | 18.05 | -0.1 (-0.55%) | 76,418 |
| 10 Sep 2018 | INR | 18.75 | 19 | 18 | 18.15 | 18.15 | -0.1 (-0.55%) | 173,467 |
| 7 Sep 2018 | INR | 18.3 | 19 | 17.8 | 18.25 | 18.25 | -0.05 (-0.27%) | 42,613 |
| 6 Sep 2018 | INR | 18 | 18.5 | 17.75 | 18.3 | 18.3 | +0.4 (+2.23%) | 158,879 |
| 5 Sep 2018 | INR | 18 | 18.5 | 17.9 | 17.9 | 17.9 | -0.1 (-0.56%) | 32,477 |
| 4 Sep 2018 | INR | 18.5 | 18.8 | 17.9 | 18 | 18 | -0.15 (-0.83%) | 118,477 |
| 3 Sep 2018 | INR | 17.75 | 18.8 | 17.75 | 18.15 | 18.15 | +0.1 (+0.55%) | 35,329 |
| 31 Aug 2018 | INR | 18.05 | 18.5 | 17.75 | 18.05 | 18.05 | -0.05 (-0.28%) | 202,531 |
| 30 Aug 2018 | INR | 18.1 | 18.95 | 17.75 | 18.1 | 18.1 | +0.05 (+0.28%) | 222,283 |
| 29 Aug 2018 | INR | 18.55 | 18.55 | 18 | 18.05 | 18.05 | 0.0 (0.0%) | 212,495 |
| 28 Aug 2018 | INR | 18.55 | 18.55 | 17.9 | 18.05 | 18.05 | 0.0 (0.0%) | 99,817 |
| 27 Aug 2018 | INR | 18.5 | 18.75 | 18.05 | 18.05 | 18.05 | +0.15 (+0.84%) | 39,801 |
| 24 Aug 2018 | INR | 18 | 18 | 17.8 | 17.9 | 17.9 | +0.3 (+1.70%) | 36,294 |
| 23 Aug 2018 | INR | 17.7 | 17.7 | 17.55 | 17.6 | 17.6 | +0.05 (+0.28%) | 7,425 |
| 21 Aug 2018 | INR | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.0 (0.0%) | 1,000 |
| 20 Aug 2018 | INR | 17.55 | 17.55 | 17.2 | 17.55 | 17.55 | +0.05 (+0.29%) | 28,616 |
| 17 Aug 2018 | INR | 17.55 | 17.55 | 17.5 | 17.5 | 17.5 | 0.0 (0.0%) | 20,506 |
| 16 Aug 2018 | INR | 18.2 | 18.2 | 17.45 | 17.5 | 17.5 | 0.0 (0.0%) | 43,601 |
| 14 Aug 2018 | INR | 17.5 | 17.55 | 17.45 | 17.5 | 17.5 | +0.1 (+0.57%) | 28,639 |
| 13 Aug 2018 | INR | 17.55 | 17.6 | 17.25 | 17.4 | 17.4 | -0.05 (-0.29%) | 11,255 |
| 10 Aug 2018 | INR | 18.3 | 18.3 | 17 | 17.45 | 17.45 | 0.0 (0.0%) | 30,684 |
