| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Sep 2018 | INR | 41.4 | 43.275 | 40.05 | 40.125 | 5.35 | -2.4 (-5.64%) | 1,282,500 |
| 10 Sep 2018 | INR | 41.7 | 43.65 | 36 | 42.525 | 5.67 | +2.55 (+6.38%) | 4,500,000 |
| 7 Sep 2018 | INR | 41.925 | 41.925 | 38.025 | 39.975 | 5.33 | +0.45 (+1.14%) | 3,510,000 |
| 6 Sep 2018 | INR | 35.925 | 39.675 | 35.7 | 39.525 | 5.27 | +6.45 (+19.50%) | 5,107,500 |
| 5 Sep 2018 | INR | 28.35 | 33.075 | 27 | 33.075 | 4.41 | +5.475 (+19.84%) | 2,902,500 |
| 4 Sep 2018 | INR | 27.6 | 27.6 | 27.6 | 27.6 | 3.68 | +0.225 (+0.82%) | 45,000 |
| 3 Sep 2018 | INR | 27.825 | 27.825 | 27.3 | 27.375 | 3.65 | -0.3 (-1.08%) | 90,000 |
| 31 Aug 2018 | INR | 27.675 | 27.675 | 27.675 | 27.675 | 3.69 | -0.3 (-1.07%) | 45,000 |
| 30 Aug 2018 | INR | 27.525 | 28.65 | 27.525 | 27.975 | 3.73 | 0.0 (0.0%) | 1,350,000 |
| 29 Aug 2018 | INR | 28.65 | 28.65 | 27.975 | 27.975 | 3.73 | -0.675 (-2.36%) | 765,000 |
| 28 Aug 2018 | INR | 28.65 | 28.65 | 28.65 | 28.65 | 3.82 | -0.375 (-1.29%) | 22,500 |
| 27 Aug 2018 | INR | 28.65 | 29.325 | 28.05 | 29.025 | 3.87 | -0.6 (-2.03%) | 495,000 |
| 24 Aug 2018 | INR | 27.975 | 29.7 | 27.975 | 29.625 | 3.95 | +0.525 (+1.80%) | 180,000 |
| 23 Aug 2018 | INR | 28.05 | 29.1 | 27.975 | 29.1 | 3.88 | +0.975 (+3.47%) | 157,500 |
| 21 Aug 2018 | INR | 27.675 | 28.35 | 27.675 | 28.125 | 3.75 | +0.45 (+1.63%) | 67,500 |
| 20 Aug 2018 | INR | 28.05 | 28.05 | 27.675 | 27.675 | 3.69 | -0.6 (-2.12%) | 67,500 |
| 17 Aug 2018 | INR | 27.675 | 28.575 | 27.675 | 28.275 | 3.77 | +0.375 (+1.34%) | 90,000 |
| 16 Aug 2018 | INR | 27.375 | 27.9 | 27.375 | 27.9 | 3.72 | -0.075 (-0.27%) | 67,500 |
| 14 Aug 2018 | INR | 27 | 27.975 | 27 | 27.975 | 3.73 | +0.3 (+1.08%) | 45,000 |
| 13 Aug 2018 | INR | 27 | 27.675 | 27 | 27.675 | 3.69 | -0.675 (-2.38%) | 45,000 |
| 10 Aug 2018 | INR | 27.975 | 28.65 | 27.975 | 28.35 | 3.78 | -1.125 (-3.82%) | 202,500 |
| 9 Aug 2018 | INR | 28.35 | 30 | 28.05 | 29.475 | 3.93 | +0.375 (+1.29%) | 157,500 |
| 8 Aug 2018 | INR | 27.975 | 29.85 | 27.975 | 29.1 | 3.88 | +1.35 (+4.86%) | 315,000 |
| 7 Aug 2018 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 3.7 | 0.0 (0.0%) | 0 |
| 6 Aug 2018 | INR | 27.75 | 27.75 | 27.75 | 27.75 | 3.7 | -0.3 (-1.07%) | 22,500 |
| 3 Aug 2018 | INR | 28.05 | 28.05 | 28.05 | 28.05 | 3.74 | +0.3 (+1.08%) | 22,500 |
| 2 Aug 2018 | INR | 27.675 | 27.75 | 27.675 | 27.75 | 3.7 | -0.675 (-2.37%) | 67,500 |
| 1 Aug 2018 | INR | 29.325 | 29.325 | 27.675 | 28.425 | 3.79 | -1.575 (-5.25%) | 180,000 |
| 31 Jul 2018 | INR | 31.8 | 31.8 | 29.4 | 30 | 4 | -0.9 (-2.91%) | 90,000 |
| 30 Jul 2018 | INR | 30.675 | 31.35 | 29.7 | 30.9 | 4.12 | -0.9 (-2.83%) | 180,000 |
