| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 20.1 | 20.35 | 19.5 | 20.2 | 20.2 | +0.4 (+2.02%) | 55,562 |
| 11 Sep 2018 | INR | 21.45 | 21.55 | 19.65 | 19.8 | 19.8 | -1.6 (-7.48%) | 178,440 |
| 10 Sep 2018 | INR | 22.2 | 22.75 | 21.25 | 21.4 | 21.4 | -0.75 (-3.39%) | 76,997 |
| 7 Sep 2018 | INR | 23.4 | 23.4 | 21.95 | 22.15 | 22.15 | -0.8 (-3.49%) | 101,707 |
| 6 Sep 2018 | INR | 22.95 | 23.45 | 22.6 | 22.95 | 22.95 | +0.15 (+0.66%) | 108,977 |
| 5 Sep 2018 | INR | 23.2 | 24.5 | 22.2 | 22.8 | 22.8 | -0.25 (-1.08%) | 343,985 |
| 4 Sep 2018 | INR | 21.65 | 24.75 | 21 | 23.05 | 23.05 | +1.5 (+6.96%) | 911,818 |
| 3 Sep 2018 | INR | 20.9 | 22.5 | 20.55 | 21.55 | 21.55 | +0.75 (+3.61%) | 190,732 |
| 31 Aug 2018 | INR | 19.45 | 21.1 | 19.25 | 20.8 | 20.8 | +1.25 (+6.39%) | 228,740 |
| 30 Aug 2018 | INR | 19.25 | 19.9 | 19.15 | 19.55 | 19.55 | -0.1 (-0.51%) | 63,886 |
| 29 Aug 2018 | INR | 20.4 | 20.4 | 19.1 | 19.65 | 19.65 | -0.25 (-1.26%) | 54,425 |
| 28 Aug 2018 | INR | 20.05 | 20.15 | 19.75 | 19.9 | 19.9 | -0.05 (-0.25%) | 58,099 |
| 27 Aug 2018 | INR | 20.45 | 20.6 | 19.85 | 19.95 | 19.95 | -0.15 (-0.75%) | 74,872 |
| 24 Aug 2018 | INR | 20.1 | 20.4 | 19.9 | 20.1 | 20.1 | -0.2 (-0.99%) | 57,402 |
| 23 Aug 2018 | INR | 20.55 | 20.8 | 19.9 | 20.3 | 20.3 | 0.0 (0.0%) | 88,492 |
| 21 Aug 2018 | INR | 20.9 | 20.9 | 20.1 | 20.3 | 20.3 | -0.5 (-2.40%) | 53,070 |
| 20 Aug 2018 | INR | 20.8 | 21.6 | 20.65 | 20.8 | 20.8 | +0.1 (+0.48%) | 61,423 |
| 17 Aug 2018 | INR | 20.9 | 21.35 | 20.55 | 20.7 | 20.7 | -0.15 (-0.72%) | 63,000 |
| 16 Aug 2018 | INR | 20.7 | 20.95 | 20.3 | 20.85 | 20.85 | +0.35 (+1.71%) | 57,733 |
| 14 Aug 2018 | INR | 21.5 | 21.65 | 20.2 | 20.5 | 20.5 | -0.8 (-3.76%) | 72,598 |
| 13 Aug 2018 | INR | 21.5 | 21.55 | 20.75 | 21.3 | 21.3 | -0.35 (-1.62%) | 75,023 |
| 10 Aug 2018 | INR | 21.25 | 22.5 | 21.1 | 21.65 | 21.65 | +0.3 (+1.41%) | 140,774 |
| 9 Aug 2018 | INR | 21.85 | 21.85 | 21.2 | 21.35 | 21.35 | -0.3 (-1.39%) | 65,910 |
| 8 Aug 2018 | INR | 22.35 | 22.4 | 21.5 | 21.65 | 21.65 | -0.55 (-2.48%) | 72,691 |
| 7 Aug 2018 | INR | 22.95 | 23.35 | 22 | 22.2 | 22.2 | -0.75 (-3.27%) | 82,794 |
| 6 Aug 2018 | INR | 23.25 | 23.45 | 22.85 | 22.95 | 22.95 | 0.0 (0.0%) | 140,572 |
| 3 Aug 2018 | INR | 23.5 | 24 | 22.7 | 22.95 | 22.95 | -0.45 (-1.92%) | 129,974 |
| 2 Aug 2018 | INR | 22.3 | 25.8 | 21.95 | 23.4 | 23.4 | +1.45 (+6.61%) | 370,030 |
| 1 Aug 2018 | INR | 20.7 | 22.8 | 20 | 21.95 | 21.95 | +2 (+10.03%) | 428,982 |
| 31 Jul 2018 | INR | 19.9 | 20.4 | 19.25 | 19.95 | 19.95 | +0.25 (+1.27%) | 88,293 |
