| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 14.4 | 14.7 | 14.4 | 14.65 | 14.65 | +0.35 (+2.45%) | 268,350 |
| 12 Sep 2018 | INR | 14.85 | 14.85 | 14.1 | 14.3 | 14.3 | -0.25 (-1.72%) | 462,860 |
| 11 Sep 2018 | INR | 14.95 | 15.1 | 14.5 | 14.55 | 14.55 | -0.3 (-2.02%) | 406,780 |
| 10 Sep 2018 | INR | 15 | 15.1 | 14.8 | 14.85 | 14.85 | -0.15 (-1%) | 272,370 |
| 7 Sep 2018 | INR | 15.1 | 15.2 | 14.7 | 15 | 15 | +0.1 (+0.67%) | 307,920 |
| 6 Sep 2018 | INR | 15 | 15.3 | 14.85 | 14.9 | 14.9 | +0.05 (+0.34%) | 316,190 |
| 5 Sep 2018 | INR | 15 | 15.25 | 14.75 | 14.85 | 14.85 | -0.2 (-1.33%) | 467,330 |
| 4 Sep 2018 | INR | 15.45 | 15.6 | 14.95 | 15.05 | 15.05 | -0.4 (-2.59%) | 487,170 |
| 3 Sep 2018 | INR | 15.6 | 15.8 | 15.4 | 15.45 | 15.45 | -0.15 (-0.96%) | 485,430 |
| 31 Aug 2018 | INR | 15.65 | 15.7 | 15.4 | 15.6 | 15.6 | +0.05 (+0.32%) | 302,080 |
| 30 Aug 2018 | INR | 15.4 | 16 | 15.4 | 15.55 | 15.55 | +0.65 (+4.36%) | 2,120,000 |
| 29 Aug 2018 | INR | 14.85 | 15 | 14.75 | 14.9 | 14.9 | 0.0 (0.0%) | 386,450 |
| 28 Aug 2018 | INR | 15.05 | 15.05 | 14.85 | 14.9 | 14.9 | -0.05 (-0.33%) | 370,790 |
| 27 Aug 2018 | INR | 14.9 | 15.25 | 14.75 | 14.95 | 14.95 | +0.05 (+0.34%) | 449,930 |
| 24 Aug 2018 | INR | 15.3 | 15.35 | 12.2 | 14.9 | 14.9 | -0.35 (-2.30%) | 1,320,000 |
| 23 Aug 2018 | INR | 15.55 | 15.6 | 15.15 | 15.25 | 15.25 | -0.15 (-0.97%) | 605,060 |
| 21 Aug 2018 | INR | 15.5 | 15.65 | 15.35 | 15.4 | 15.4 | -0.1 (-0.65%) | 298,470 |
| 20 Aug 2018 | INR | 15.3 | 16.05 | 15.3 | 15.5 | 15.5 | +0.15 (+0.98%) | 355,990 |
| 17 Aug 2018 | INR | 15.45 | 15.6 | 15.2 | 15.35 | 15.35 | +0.05 (+0.33%) | 561,090 |
| 16 Aug 2018 | INR | 15.65 | 15.7 | 15.3 | 15.3 | 15.3 | -0.3 (-1.92%) | 411,510 |
| 14 Aug 2018 | INR | 15.7 | 16 | 15.55 | 15.6 | 15.6 | -0.1 (-0.64%) | 556,820 |
| 13 Aug 2018 | INR | 15.7 | 16.05 | 15.45 | 15.7 | 15.7 | -0.2 (-1.26%) | 473,630 |
| 10 Aug 2018 | INR | 16.1 | 16.2 | 15.75 | 15.9 | 15.9 | -0.2 (-1.24%) | 1,110,000 |
| 9 Aug 2018 | INR | 16.45 | 16.5 | 15.7 | 16.1 | 16.1 | +0.95 (+6.27%) | 2,830,000 |
| 8 Aug 2018 | INR | 15.5 | 15.65 | 15.05 | 15.15 | 15.15 | -0.25 (-1.62%) | 439,830 |
| 7 Aug 2018 | INR | 16 | 16 | 15.35 | 15.4 | 15.4 | -0.45 (-2.84%) | 700,180 |
| 6 Aug 2018 | INR | 15 | 16.4 | 15 | 15.85 | 15.85 | +0.85 (+5.67%) | 1,830,000 |
| 3 Aug 2018 | INR | 15.05 | 15.3 | 14.9 | 15 | 15 | +0.15 (+1.01%) | 775,740 |
| 2 Aug 2018 | INR | 15 | 15.2 | 14.7 | 14.85 | 14.85 | -0.2 (-1.33%) | 567,320 |
| 1 Aug 2018 | INR | 14.9 | 15.15 | 14.85 | 15.05 | 15.05 | +0.15 (+1.01%) | 502,360 |
