| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 14.6 | 15.6 | 14.6 | 15.05 | 15.05 | -0.1 (-0.66%) | 5,309 |
| 12 Sep 2018 | INR | 13.7 | 15.6 | 13.7 | 15.15 | 15.15 | +0.3 (+2.02%) | 3,704 |
| 11 Sep 2018 | INR | 15.85 | 15.85 | 14.6 | 14.85 | 14.85 | 0.0 (0.0%) | 13,812 |
| 10 Sep 2018 | INR | 14.7 | 15.85 | 14.6 | 14.85 | 14.85 | -0.15 (-1%) | 41,989 |
| 7 Sep 2018 | INR | 14.3 | 15.8 | 14.3 | 15 | 15 | -0.3 (-1.96%) | 26,950 |
| 6 Sep 2018 | INR | 13.85 | 15.45 | 13.55 | 15.3 | 15.3 | +0.9 (+6.25%) | 8,960 |
| 5 Sep 2018 | INR | 14.3 | 14.8 | 14.05 | 14.4 | 14.4 | -0.3 (-2.04%) | 13,129 |
| 4 Sep 2018 | INR | 15 | 15.5 | 14.5 | 14.7 | 14.7 | -0.25 (-1.67%) | 12,131 |
| 3 Sep 2018 | INR | 16 | 16.5 | 14.4 | 14.95 | 14.95 | -0.55 (-3.55%) | 11,690 |
| 31 Aug 2018 | INR | 15.95 | 16.65 | 15.1 | 15.5 | 15.5 | +0.35 (+2.31%) | 23,329 |
| 30 Aug 2018 | INR | 15.95 | 15.95 | 14.85 | 15.15 | 15.15 | -0.2 (-1.30%) | 24,933 |
| 29 Aug 2018 | INR | 16 | 16.65 | 15.1 | 15.35 | 15.35 | -0.65 (-4.06%) | 50,558 |
| 28 Aug 2018 | INR | 15.95 | 16.7 | 15.25 | 16 | 16 | +0.15 (+0.95%) | 22,082 |
| 27 Aug 2018 | INR | 16.45 | 16.45 | 15.15 | 15.85 | 15.85 | +0.55 (+3.59%) | 8,523 |
| 24 Aug 2018 | INR | 16.4 | 16.4 | 15.2 | 15.3 | 15.3 | -0.55 (-3.47%) | 10,344 |
| 23 Aug 2018 | INR | 16.9 | 16.9 | 15.5 | 15.85 | 15.85 | -0.25 (-1.55%) | 3,813 |
| 21 Aug 2018 | INR | 15.55 | 16.25 | 14.15 | 16.1 | 16.1 | +0.45 (+2.88%) | 8,225 |
| 20 Aug 2018 | INR | 15.95 | 15.95 | 15.25 | 15.65 | 15.65 | +0.25 (+1.62%) | 9,087 |
| 17 Aug 2018 | INR | 16.8 | 16.8 | 15 | 15.4 | 15.4 | -0.4 (-2.53%) | 20,710 |
| 16 Aug 2018 | INR | 17 | 17.7 | 15.4 | 15.8 | 15.8 | -1 (-5.95%) | 9,964 |
| 14 Aug 2018 | INR | 16.75 | 18 | 16.5 | 16.8 | 16.8 | -0.8 (-4.55%) | 20,343 |
| 13 Aug 2018 | INR | 17.3 | 18.3 | 17.3 | 17.6 | 17.6 | -0.4 (-2.22%) | 12,943 |
| 10 Aug 2018 | INR | 18 | 18 | 17.15 | 18 | 18 | +0.05 (+0.28%) | 8,807 |
| 9 Aug 2018 | INR | 18.95 | 18.95 | 17.6 | 17.95 | 17.95 | -0.65 (-3.49%) | 2,625 |
| 8 Aug 2018 | INR | 18.9 | 18.95 | 17.25 | 18.6 | 18.6 | +0.65 (+3.62%) | 11,821 |
| 7 Aug 2018 | INR | 20.7 | 20.7 | 17.85 | 17.95 | 17.95 | -0.05 (-0.28%) | 1,895 |
| 6 Aug 2018 | INR | 17.6 | 18.8 | 17.5 | 18 | 18 | -0.35 (-1.91%) | 16,082 |
| 3 Aug 2018 | INR | 17.25 | 18.5 | 17 | 18.35 | 18.35 | +1.7 (+10.21%) | 18,114 |
| 2 Aug 2018 | INR | 17.3 | 17.3 | 16.2 | 16.65 | 16.65 | +0.15 (+0.91%) | 6,564 |
| 1 Aug 2018 | INR | 16 | 17.4 | 16 | 16.5 | 16.5 | -0.05 (-0.30%) | 3,946 |
