| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 6.06 | 6.08 | 5.65 | 5.98 | 5.98 | +0.13 (+2.22%) | 51,303 |
| 12 Sep 2018 | INR | 5.8 | 6.06 | 5.63 | 5.85 | 5.85 | -0.06 (-1.02%) | 22,795 |
| 11 Sep 2018 | INR | 6 | 6.06 | 5.91 | 5.91 | 5.91 | -0.03 (-0.51%) | 19,240 |
| 10 Sep 2018 | INR | 6 | 6.08 | 5.94 | 5.94 | 5.94 | -0.07 (-1.16%) | 5,313 |
| 7 Sep 2018 | INR | 6 | 6.08 | 5.95 | 6.01 | 6.01 | 0.0 (0.0%) | 6,513 |
| 6 Sep 2018 | INR | 5.9 | 6.08 | 5.9 | 6.01 | 6.01 | -0.01 (-0.17%) | 21,763 |
| 5 Sep 2018 | INR | 5.8 | 6.08 | 5.8 | 6.02 | 6.02 | +0.02 (+0.33%) | 43,930 |
| 4 Sep 2018 | INR | 6.05 | 6.35 | 5.95 | 6 | 6 | -0.25 (-4%) | 96,547 |
| 3 Sep 2018 | INR | 6.23 | 6.44 | 6.01 | 6.25 | 6.25 | -0.05 (-0.79%) | 47,420 |
| 31 Aug 2018 | INR | 6.49 | 6.49 | 6.26 | 6.3 | 6.3 | -0.01 (-0.16%) | 21,619 |
| 30 Aug 2018 | INR | 6.39 | 6.39 | 6.2 | 6.31 | 6.31 | +0.05 (+0.80%) | 19,325 |
| 29 Aug 2018 | INR | 6.2 | 6.36 | 6.1 | 6.26 | 6.26 | -0.03 (-0.48%) | 48,430 |
| 28 Aug 2018 | INR | 6.6 | 6.6 | 6.25 | 6.29 | 6.29 | -0.3 (-4.55%) | 35,475 |
| 27 Aug 2018 | INR | 6.21 | 6.65 | 6.21 | 6.59 | 6.59 | +0.26 (+4.11%) | 61,653 |
| 24 Aug 2018 | INR | 6.3 | 6.48 | 6.21 | 6.33 | 6.33 | -0.06 (-0.94%) | 29,628 |
| 23 Aug 2018 | INR | 6.68 | 6.68 | 6.35 | 6.39 | 6.39 | -0.12 (-1.84%) | 17,897 |
| 21 Aug 2018 | INR | 6.65 | 6.72 | 6.5 | 6.51 | 6.51 | -0.1 (-1.51%) | 31,100 |
| 20 Aug 2018 | INR | 6.23 | 6.73 | 6.23 | 6.61 | 6.61 | +0.29 (+4.59%) | 38,272 |
| 17 Aug 2018 | INR | 6.46 | 6.58 | 6.23 | 6.32 | 6.32 | -0.16 (-2.47%) | 31,903 |
| 16 Aug 2018 | INR | 6.84 | 6.84 | 6.35 | 6.48 | 6.48 | -0.03 (-0.46%) | 54,041 |
| 14 Aug 2018 | INR | 6.31 | 7 | 6.31 | 6.51 | 6.51 | +0.03 (+0.46%) | 80,304 |
| 13 Aug 2018 | INR | 6.75 | 6.75 | 6.22 | 6.48 | 6.48 | +0.06 (+0.93%) | 28,527 |
| 10 Aug 2018 | INR | 6.65 | 6.65 | 6.4 | 6.42 | 6.42 | -0.14 (-2.13%) | 42,039 |
| 9 Aug 2018 | INR | 6.42 | 6.68 | 6.4 | 6.56 | 6.56 | +0.15 (+2.34%) | 28,986 |
| 8 Aug 2018 | INR | 6.62 | 6.84 | 6.38 | 6.41 | 6.41 | -0.35 (-5.18%) | 63,594 |
| 7 Aug 2018 | INR | 6.65 | 7 | 6.65 | 6.76 | 6.76 | -0.14 (-2.03%) | 31,721 |
| 6 Aug 2018 | INR | 6.5 | 7.35 | 6.5 | 6.9 | 6.9 | +0.54 (+8.49%) | 142,964 |
| 3 Aug 2018 | INR | 5.68 | 6.49 | 5.68 | 6.36 | 6.36 | +0.67 (+11.78%) | 61,892 |
| 2 Aug 2018 | INR | 5.77 | 5.78 | 5.65 | 5.69 | 5.69 | -0.1 (-1.73%) | 12,886 |
| 1 Aug 2018 | INR | 5.78 | 5.79 | 5.66 | 5.79 | 5.79 | +0.11 (+1.94%) | 10,210 |
