| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 21.55 | 23 | 21.55 | 22.05 | 22.05 | +0.05 (+0.23%) | 4,663 |
| 12 Sep 2018 | INR | 22.75 | 22.75 | 21.55 | 22 | 22 | +0.1 (+0.46%) | 3,408 |
| 11 Sep 2018 | INR | 22.25 | 23 | 21.9 | 21.9 | 21.9 | -0.3 (-1.35%) | 3,855 |
| 10 Sep 2018 | INR | 22.3 | 23.45 | 21.55 | 22.2 | 22.2 | -0.15 (-0.67%) | 7,405 |
| 7 Sep 2018 | INR | 23.2 | 23.2 | 22.05 | 22.35 | 22.35 | -0.85 (-3.66%) | 3,117 |
| 6 Sep 2018 | INR | 22.6 | 23.35 | 22.1 | 23.2 | 23.2 | +0.95 (+4.27%) | 6,952 |
| 5 Sep 2018 | INR | 23.3 | 24.25 | 22.15 | 22.25 | 22.25 | -1.05 (-4.51%) | 2,671 |
| 4 Sep 2018 | INR | 23.3 | 24.45 | 23.1 | 23.3 | 23.3 | 0.0 (0.0%) | 3,088 |
| 3 Sep 2018 | INR | 25.2 | 25.2 | 23.25 | 23.3 | 23.3 | -0.75 (-3.12%) | 24,690 |
| 31 Aug 2018 | INR | 22.75 | 24.25 | 22.65 | 24.05 | 24.05 | +0.85 (+3.66%) | 23,222 |
| 30 Aug 2018 | INR | 22 | 23.3 | 21.5 | 23.2 | 23.2 | +1 (+4.50%) | 45,959 |
| 29 Aug 2018 | INR | 21.35 | 22.3 | 21 | 22.2 | 22.2 | +0.85 (+3.98%) | 3,699 |
| 28 Aug 2018 | INR | 22.5 | 22.5 | 21.15 | 21.35 | 21.35 | -0.2 (-0.93%) | 5,732 |
| 27 Aug 2018 | INR | 22.5 | 23.3 | 21.35 | 21.55 | 21.55 | -0.9 (-4.01%) | 13,291 |
| 24 Aug 2018 | INR | 22.9 | 23.4 | 22.1 | 22.45 | 22.45 | -0.8 (-3.44%) | 42,640 |
| 23 Aug 2018 | INR | 23.75 | 23.75 | 22.1 | 23.25 | 23.25 | +0.6 (+2.65%) | 86,545 |
| 21 Aug 2018 | INR | 21.65 | 22.65 | 21.65 | 22.65 | 22.65 | +1.05 (+4.86%) | 11,569 |
| 20 Aug 2018 | INR | 21.45 | 21.6 | 21.45 | 21.6 | 21.6 | +1 (+4.85%) | 8,642 |
| 17 Aug 2018 | INR | 21 | 21 | 20.3 | 20.6 | 20.6 | -0.65 (-3.06%) | 5,506 |
| 16 Aug 2018 | INR | 21.05 | 21.85 | 20.1 | 21.25 | 21.25 | +0.1 (+0.47%) | 9,580 |
| 14 Aug 2018 | INR | 22.5 | 22.5 | 21.15 | 21.15 | 21.15 | -0.45 (-2.08%) | 3,823 |
| 13 Aug 2018 | INR | 22.85 | 22.85 | 21.35 | 21.6 | 21.6 | -0.4 (-1.82%) | 1,512 |
| 10 Aug 2018 | INR | 23.1 | 23.85 | 21.95 | 22 | 22 | -1.1 (-4.76%) | 5,568 |
| 9 Aug 2018 | INR | 23.95 | 24 | 22.8 | 23.1 | 23.1 | -0.85 (-3.55%) | 13,957 |
| 8 Aug 2018 | INR | 22.85 | 24 | 22.8 | 23.95 | 23.95 | -0.05 (-0.21%) | 11,380 |
| 7 Aug 2018 | INR | 23.75 | 25.9 | 23.75 | 24 | 24 | -1 (-4%) | 16,762 |
| 6 Aug 2018 | INR | 25.5 | 25.95 | 24 | 25 | 25 | +0.25 (+1.01%) | 22,020 |
| 3 Aug 2018 | INR | 24.4 | 24.75 | 24 | 24.75 | 24.75 | +1.15 (+4.87%) | 8,421 |
| 2 Aug 2018 | INR | 23.6 | 23.6 | 23.1 | 23.6 | 23.6 | +1.1 (+4.89%) | 6,920 |
| 1 Aug 2018 | INR | 22.5 | 22.5 | 21.05 | 22.5 | 22.5 | +1.05 (+4.90%) | 1,415 |
