| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 15.5 | 16 | 15.45 | 15.9 | 15.9 | +0.45 (+2.91%) | 513,608 |
| 12 Sep 2018 | INR | 15.35 | 15.55 | 15.1 | 15.45 | 15.45 | +0.1 (+0.65%) | 417,834 |
| 11 Sep 2018 | INR | 15.7 | 15.8 | 15.25 | 15.35 | 15.35 | -0.25 (-1.60%) | 414,390 |
| 10 Sep 2018 | INR | 15.95 | 15.95 | 15.25 | 15.6 | 15.6 | -0.65 (-4%) | 904,615 |
| 7 Sep 2018 | INR | 16 | 16.4 | 15.95 | 16.25 | 16.25 | +0.15 (+0.93%) | 383,511 |
| 6 Sep 2018 | INR | 16.25 | 16.35 | 15.95 | 16.1 | 16.1 | 0.0 (0.0%) | 880,504 |
| 5 Sep 2018 | INR | 16.6 | 16.6 | 15.8 | 16.1 | 16.1 | -0.3 (-1.83%) | 671,557 |
| 4 Sep 2018 | INR | 17.55 | 17.55 | 16.3 | 16.4 | 16.4 | -0.8 (-4.65%) | 801,554 |
| 3 Sep 2018 | INR | 17.5 | 17.65 | 17.15 | 17.2 | 17.2 | -0.1 (-0.58%) | 690,216 |
| 31 Aug 2018 | INR | 17.2 | 17.5 | 17 | 17.3 | 17.3 | +0.1 (+0.58%) | 419,426 |
| 30 Aug 2018 | INR | 16.9 | 17.35 | 16.75 | 17.2 | 17.2 | +0.3 (+1.78%) | 486,555 |
| 29 Aug 2018 | INR | 16.1 | 17.4 | 16.1 | 16.9 | 16.9 | +0.8 (+4.97%) | 1,078,840 |
| 28 Aug 2018 | INR | 16.5 | 16.6 | 16.05 | 16.1 | 16.1 | -0.35 (-2.13%) | 327,715 |
| 27 Aug 2018 | INR | 16.75 | 16.75 | 16.3 | 16.45 | 16.45 | +0.15 (+0.92%) | 428,901 |
| 24 Aug 2018 | INR | 16.85 | 16.9 | 16.15 | 16.3 | 16.3 | -0.6 (-3.55%) | 481,128 |
| 23 Aug 2018 | INR | 17.25 | 17.3 | 16.75 | 16.9 | 16.9 | -0.2 (-1.17%) | 410,785 |
| 21 Aug 2018 | INR | 17.15 | 17.4 | 17 | 17.1 | 17.1 | -0.1 (-0.58%) | 397,197 |
| 20 Aug 2018 | INR | 17.35 | 17.55 | 16.85 | 17.2 | 17.2 | +0.15 (+0.88%) | 845,078 |
| 17 Aug 2018 | INR | 16.3 | 17.2 | 16.1 | 17.05 | 17.05 | +1 (+6.23%) | 708,850 |
| 16 Aug 2018 | INR | 16.15 | 16.35 | 16 | 16.05 | 16.05 | -0.2 (-1.23%) | 265,728 |
| 14 Aug 2018 | INR | 16.3 | 16.5 | 16.1 | 16.25 | 16.25 | 0.0 (0.0%) | 770,146 |
| 13 Aug 2018 | INR | 16.5 | 16.55 | 16 | 16.25 | 16.25 | -0.4 (-2.40%) | 493,882 |
| 10 Aug 2018 | INR | 16.95 | 17.2 | 16.55 | 16.65 | 16.65 | -0.35 (-2.06%) | 410,066 |
| 9 Aug 2018 | INR | 16.45 | 17.2 | 16.25 | 17 | 17 | +0.75 (+4.62%) | 930,744 |
| 8 Aug 2018 | INR | 16.65 | 16.65 | 16.15 | 16.25 | 16.25 | -0.25 (-1.52%) | 249,940 |
| 7 Aug 2018 | INR | 16.8 | 16.8 | 16.35 | 16.5 | 16.5 | -0.25 (-1.49%) | 283,963 |
| 6 Aug 2018 | INR | 16.95 | 17.1 | 16.45 | 16.75 | 16.75 | +0.05 (+0.30%) | 387,501 |
| 3 Aug 2018 | INR | 16.6 | 17 | 16.5 | 16.7 | 16.7 | +0.15 (+0.91%) | 1,035,389 |
| 2 Aug 2018 | INR | 16.55 | 16.75 | 16.3 | 16.55 | 16.55 | -0.15 (-0.90%) | 736,764 |
| 1 Aug 2018 | INR | 17.3 | 17.45 | 16.45 | 16.7 | 16.7 | -0.62 (-3.58%) | 1,215,008 |
