| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Sep 2018 | INR | 10.55 | 12.65 | 10.5 | 12.65 | 12.65 | +2.1 (+19.91%) | 4,120,869 |
| 14 Sep 2018 | INR | 9.8 | 11.4 | 9.5 | 10.55 | 10.55 | +1.05 (+11.05%) | 8,523,082 |
| 12 Sep 2018 | INR | 8.9 | 9.8 | 8.5 | 9.5 | 9.5 | +0.6 (+6.74%) | 560,258 |
| 11 Sep 2018 | INR | 8.95 | 9.2 | 8.85 | 8.9 | 8.9 | -0.05 (-0.56%) | 121,699 |
| 10 Sep 2018 | INR | 8.7 | 9.15 | 8.7 | 8.95 | 8.95 | +0.35 (+4.07%) | 153,822 |
| 7 Sep 2018 | INR | 8.6 | 8.75 | 8.6 | 8.6 | 8.6 | +0.05 (+0.58%) | 56,192 |
| 6 Sep 2018 | INR | 8.4 | 8.9 | 8.4 | 8.55 | 8.55 | +0.05 (+0.59%) | 71,328 |
| 5 Sep 2018 | INR | 8.6 | 8.65 | 8.35 | 8.5 | 8.5 | -0.1 (-1.16%) | 54,528 |
| 4 Sep 2018 | INR | 8.7 | 8.75 | 8.55 | 8.6 | 8.6 | -0.15 (-1.71%) | 42,226 |
| 3 Sep 2018 | INR | 8.7 | 8.9 | 8.7 | 8.75 | 8.75 | +0.1 (+1.16%) | 71,876 |
| 31 Aug 2018 | INR | 8.6 | 8.75 | 8.6 | 8.65 | 8.65 | 0.0 (0.0%) | 48,630 |
| 30 Aug 2018 | INR | 8.6 | 8.8 | 8.6 | 8.65 | 8.65 | -0.1 (-1.14%) | 70,454 |
| 29 Aug 2018 | INR | 8.75 | 8.9 | 8.7 | 8.75 | 8.75 | -0.05 (-0.57%) | 32,192 |
| 28 Aug 2018 | INR | 8.95 | 9.4 | 8.75 | 8.8 | 8.8 | +0.05 (+0.57%) | 106,355 |
| 27 Aug 2018 | INR | 8.8 | 9 | 8.75 | 8.75 | 8.75 | -0.05 (-0.57%) | 58,051 |
| 24 Aug 2018 | INR | 8.9 | 9.05 | 8.6 | 8.8 | 8.8 | -0.05 (-0.56%) | 122,458 |
| 23 Aug 2018 | INR | 9 | 9 | 8.6 | 8.85 | 8.85 | +0.05 (+0.57%) | 45,574 |
| 21 Aug 2018 | INR | 9 | 9.15 | 8.65 | 8.8 | 8.8 | -0.15 (-1.68%) | 109,418 |
| 20 Aug 2018 | INR | 8.9 | 9.2 | 8.55 | 8.95 | 8.95 | +0.2 (+2.29%) | 82,791 |
| 17 Aug 2018 | INR | 8.8 | 9 | 8.7 | 8.75 | 8.75 | 0.0 (0.0%) | 42,323 |
| 16 Aug 2018 | INR | 8.75 | 9 | 8.6 | 8.75 | 8.75 | -0.05 (-0.57%) | 61,170 |
| 14 Aug 2018 | INR | 9.2 | 9.2 | 8.75 | 8.8 | 8.8 | -0.2 (-2.22%) | 71,547 |
| 13 Aug 2018 | INR | 9.05 | 9.3 | 8.75 | 9 | 9 | -0.15 (-1.64%) | 88,831 |
| 10 Aug 2018 | INR | 8.95 | 9.4 | 8.65 | 9.15 | 9.15 | +0.2 (+2.23%) | 179,971 |
| 9 Aug 2018 | INR | 9.85 | 9.85 | 8.75 | 8.95 | 8.95 | -0.55 (-5.79%) | 243,887 |
| 8 Aug 2018 | INR | 8.55 | 9.9 | 8.4 | 9.5 | 9.5 | +1.25 (+15.15%) | 1,083,764 |
| 7 Aug 2018 | INR | 8.15 | 8.45 | 8.15 | 8.25 | 8.25 | +0.35 (+4.43%) | 198,894 |
| 6 Aug 2018 | INR | 8.15 | 8.15 | 7.8 | 7.9 | 7.9 | -0.1 (-1.25%) | 158,894 |
| 3 Aug 2018 | INR | 8 | 8.25 | 7.95 | 8 | 8 | +0.1 (+1.27%) | 201,876 |
| 2 Aug 2018 | INR | 7.75 | 8.1 | 7.6 | 7.9 | 7.9 | +0.2 (+2.60%) | 92,533 |
