| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 3.66 | 4.09 | 3.66 | 4.04 | 4.04 | +0.34 (+9.19%) | 141,787 |
| 12 Sep 2018 | INR | 3.82 | 3.88 | 3.69 | 3.7 | 3.7 | -0.02 (-0.54%) | 27,959 |
| 11 Sep 2018 | INR | 3.8 | 3.8 | 3.65 | 3.72 | 3.72 | +0.02 (+0.54%) | 86,550 |
| 10 Sep 2018 | INR | 3.79 | 3.8 | 3.62 | 3.7 | 3.7 | -0.04 (-1.07%) | 40,494 |
| 7 Sep 2018 | INR | 3.65 | 3.88 | 3.6 | 3.74 | 3.74 | +0.04 (+1.08%) | 139,055 |
| 6 Sep 2018 | INR | 3.72 | 3.9 | 3.65 | 3.7 | 3.7 | -0.08 (-2.12%) | 166,254 |
| 5 Sep 2018 | INR | 3.95 | 3.95 | 3.7 | 3.78 | 3.78 | -0.04 (-1.05%) | 109,696 |
| 4 Sep 2018 | INR | 4 | 4 | 3.8 | 3.82 | 3.82 | -0.07 (-1.80%) | 139,074 |
| 3 Sep 2018 | INR | 4.07 | 4.07 | 3.85 | 3.89 | 3.89 | +0.03 (+0.78%) | 80,758 |
| 31 Aug 2018 | INR | 3.81 | 3.91 | 3.7 | 3.86 | 3.86 | +0.05 (+1.31%) | 65,694 |
| 30 Aug 2018 | INR | 3.85 | 4.15 | 3.75 | 3.81 | 3.81 | -0.17 (-4.27%) | 206,969 |
| 29 Aug 2018 | INR | 4.05 | 4.15 | 3.8 | 3.98 | 3.98 | -0.18 (-4.33%) | 99,979 |
| 28 Aug 2018 | INR | 4.05 | 4.35 | 4.05 | 4.16 | 4.16 | -0.04 (-0.95%) | 54,406 |
| 27 Aug 2018 | INR | 4.25 | 4.45 | 4.14 | 4.2 | 4.2 | -0.02 (-0.47%) | 546,063 |
| 24 Aug 2018 | INR | 4.21 | 4.3 | 4.03 | 4.22 | 4.22 | +0.1 (+2.43%) | 301,776 |
| 23 Aug 2018 | INR | 4.1 | 4.27 | 4.05 | 4.12 | 4.12 | 0.0 (0.0%) | 63,374 |
| 21 Aug 2018 | INR | 4.24 | 4.3 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 114,122 |
| 20 Aug 2018 | INR | 4.4 | 4.4 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 156,960 |
| 17 Aug 2018 | INR | 4.22 | 4.34 | 4.12 | 4.27 | 4.27 | +0.05 (+1.18%) | 121,498 |
| 16 Aug 2018 | INR | 4.4 | 4.6 | 4.15 | 4.22 | 4.22 | -0.12 (-2.76%) | 216,807 |
| 14 Aug 2018 | INR | 4.96 | 4.96 | 4.25 | 4.34 | 4.34 | +0.09 (+2.12%) | 94,613 |
| 13 Aug 2018 | INR | 4.6 | 4.6 | 4.1 | 4.25 | 4.25 | -0.25 (-5.56%) | 53,959 |
| 10 Aug 2018 | INR | 4.21 | 4.59 | 4.21 | 4.5 | 4.5 | +0.18 (+4.17%) | 429,077 |
| 9 Aug 2018 | INR | 4.2 | 4.44 | 4.2 | 4.32 | 4.32 | -0.04 (-0.92%) | 195,103 |
| 8 Aug 2018 | INR | 4.6 | 4.95 | 4.3 | 4.36 | 4.36 | -0.09 (-2.02%) | 522,026 |
| 7 Aug 2018 | INR | 4.95 | 4.95 | 4.3 | 4.45 | 4.45 | -0.34 (-7.10%) | 472,029 |
| 6 Aug 2018 | INR | 5.35 | 5.35 | 4.7 | 4.79 | 4.79 | -0.38 (-7.35%) | 550,709 |
| 3 Aug 2018 | INR | 4.9 | 5.6 | 4.9 | 5.17 | 5.17 | +0.19 (+3.82%) | 432,548 |
| 2 Aug 2018 | INR | 4.8 | 5.19 | 4.71 | 4.98 | 4.98 | +0.07 (+1.43%) | 452,142 |
| 1 Aug 2018 | INR | 4.05 | 5.01 | 4.05 | 4.91 | 4.91 | +0.73 (+17.46%) | 804,645 |
