| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 27.1 | 27.45 | 26.25 | 26.4 | 26.4 | -0.7 (-2.58%) | 1,714,131 |
| 14 Sep 2018 | INR | 26.4 | 27.65 | 25.55 | 27.1 | 27.1 | +1.3 (+5.04%) | 2,920,826 |
| 12 Sep 2018 | INR | 25 | 27 | 24.75 | 25.8 | 25.8 | +0.95 (+3.82%) | 3,924,083 |
| 11 Sep 2018 | INR | 27 | 27.8 | 24.5 | 24.85 | 24.85 | -2.15 (-7.96%) | 4,392,581 |
| 10 Sep 2018 | INR | 23.5 | 27.4 | 23.25 | 27 | 27 | +3.65 (+15.63%) | 9,128,581 |
| 7 Sep 2018 | INR | 21.4 | 23.9 | 21 | 23.35 | 23.35 | +2.55 (+12.26%) | 5,760,510 |
| 6 Sep 2018 | INR | 20 | 21.4 | 19.2 | 20.8 | 20.8 | +1 (+5.05%) | 1,543,640 |
| 5 Sep 2018 | INR | 20.4 | 20.9 | 19 | 19.8 | 19.8 | -0.4 (-1.98%) | 2,032,208 |
| 4 Sep 2018 | INR | 18.35 | 22 | 18.1 | 20.2 | 20.2 | +1.85 (+10.08%) | 9,528,086 |
| 3 Sep 2018 | INR | 18.8 | 18.85 | 18.15 | 18.35 | 18.35 | -0.4 (-2.13%) | 451,569 |
| 31 Aug 2018 | INR | 19.4 | 19.75 | 18.2 | 18.75 | 18.75 | -0.05 (-0.27%) | 1,369,407 |
| 30 Aug 2018 | INR | 19.25 | 19.4 | 18.6 | 18.8 | 18.8 | -0.15 (-0.79%) | 575,196 |
| 29 Aug 2018 | INR | 17.5 | 19.85 | 17.5 | 18.95 | 18.95 | +1.65 (+9.54%) | 2,451,621 |
| 28 Aug 2018 | INR | 17.65 | 17.8 | 17.25 | 17.3 | 17.3 | -0.3 (-1.70%) | 219,809 |
| 27 Aug 2018 | INR | 18 | 18.15 | 17.5 | 17.6 | 17.6 | -0.2 (-1.12%) | 256,560 |
| 24 Aug 2018 | INR | 18.65 | 18.65 | 17.75 | 17.8 | 17.8 | -0.95 (-5.07%) | 512,967 |
| 23 Aug 2018 | INR | 19.55 | 19.55 | 18.5 | 18.75 | 18.75 | -0.6 (-3.10%) | 440,423 |
| 21 Aug 2018 | INR | 18.9 | 20 | 18.85 | 19.35 | 19.35 | +0.3 (+1.57%) | 1,313,313 |
| 20 Aug 2018 | INR | 19.1 | 19.45 | 18.7 | 19.05 | 19.05 | +0.15 (+0.79%) | 546,293 |
| 17 Aug 2018 | INR | 17.9 | 19.25 | 17.9 | 18.9 | 18.9 | +1.2 (+6.78%) | 825,483 |
| 16 Aug 2018 | INR | 17.75 | 18.4 | 17.25 | 17.7 | 17.7 | -0.65 (-3.54%) | 807,779 |
| 14 Aug 2018 | INR | 18.95 | 19.5 | 18 | 18.35 | 18.35 | -0.5 (-2.65%) | 775,537 |
| 13 Aug 2018 | INR | 20.35 | 20.35 | 18.7 | 18.85 | 18.85 | -1.75 (-8.50%) | 777,809 |
| 10 Aug 2018 | INR | 21.7 | 22.5 | 20.45 | 20.6 | 20.6 | -0.9 (-4.19%) | 1,577,598 |
| 9 Aug 2018 | INR | 19.55 | 21.95 | 19.5 | 21.5 | 21.5 | +2.05 (+10.54%) | 4,664,580 |
| 8 Aug 2018 | INR | 18.05 | 20 | 18.05 | 19.45 | 19.45 | +1.45 (+8.06%) | 2,065,825 |
| 7 Aug 2018 | INR | 18 | 18.4 | 17.65 | 18 | 18 | +0.2 (+1.12%) | 462,790 |
| 6 Aug 2018 | INR | 18 | 18.25 | 17.2 | 17.8 | 17.8 | -0.15 (-0.84%) | 392,663 |
| 3 Aug 2018 | INR | 16.95 | 18.2 | 16.75 | 17.95 | 17.95 | +1.05 (+6.21%) | 1,024,132 |
| 2 Aug 2018 | INR | 16.95 | 16.95 | 16.5 | 16.9 | 16.9 | +0.15 (+0.90%) | 477,566 |
