| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Sep 2018 | INR | 21.3 | 21.85 | 20.35 | 20.7 | 20.7 | -0.35 (-1.66%) | 17,511 |
| 6 Sep 2018 | INR | 20 | 21.65 | 20 | 21.05 | 21.05 | +0.95 (+4.73%) | 40,822 |
| 5 Sep 2018 | INR | 21.25 | 21.3 | 19.3 | 20.1 | 20.1 | -1.05 (-4.96%) | 28,839 |
| 4 Sep 2018 | INR | 21.75 | 21.75 | 20.4 | 21.15 | 21.15 | +0.3 (+1.44%) | 42,151 |
| 3 Sep 2018 | INR | 20.65 | 22.4 | 20.65 | 20.85 | 20.85 | +0.2 (+0.97%) | 49,652 |
| 31 Aug 2018 | INR | 20.4 | 21.4 | 20 | 20.65 | 20.65 | +0.3 (+1.47%) | 25,239 |
| 30 Aug 2018 | INR | 19.25 | 20.8 | 18.2 | 20.35 | 20.35 | +0.75 (+3.83%) | 50,922 |
| 29 Aug 2018 | INR | 21.1 | 21.8 | 18.45 | 19.6 | 19.6 | -2.2 (-10.09%) | 132,135 |
| 28 Aug 2018 | INR | 22.4 | 22.7 | 21.25 | 21.8 | 21.8 | -0.2 (-0.91%) | 55,277 |
| 27 Aug 2018 | INR | 22.6 | 22.6 | 21.5 | 22 | 22 | -0.25 (-1.12%) | 46,870 |
| 24 Aug 2018 | INR | 21.2 | 23 | 21.2 | 22.25 | 22.25 | +0.65 (+3.01%) | 97,991 |
| 23 Aug 2018 | INR | 22 | 23.25 | 21.45 | 21.6 | 21.6 | +0.15 (+0.70%) | 152,400 |
| 21 Aug 2018 | INR | 18.5 | 22 | 18.3 | 21.45 | 21.45 | +2.75 (+14.71%) | 173,772 |
| 20 Aug 2018 | INR | 18.9 | 19.55 | 18.15 | 18.7 | 18.7 | +0.05 (+0.27%) | 48,149 |
| 17 Aug 2018 | INR | 19.1 | 19.7 | 18.3 | 18.65 | 18.65 | -0.15 (-0.80%) | 92,240 |
| 16 Aug 2018 | INR | 17.35 | 19.65 | 16.95 | 18.8 | 18.8 | +2.4 (+14.63%) | 485,692 |
| 14 Aug 2018 | INR | 16.2 | 17.55 | 15.2 | 16.4 | 16.4 | +0.3 (+1.86%) | 44,994 |
| 13 Aug 2018 | INR | 16.05 | 16.25 | 15.55 | 16.1 | 16.1 | -0.15 (-0.92%) | 10,660 |
| 10 Aug 2018 | INR | 17.2 | 17.2 | 16.05 | 16.25 | 16.25 | -0.05 (-0.31%) | 9,143 |
| 9 Aug 2018 | INR | 17 | 17 | 16.2 | 16.3 | 16.3 | +0.15 (+0.93%) | 10,978 |
| 8 Aug 2018 | INR | 16.65 | 16.95 | 15.75 | 16.15 | 16.15 | -0.55 (-3.29%) | 8,218 |
| 7 Aug 2018 | INR | 16.5 | 17.2 | 16.5 | 16.7 | 16.7 | +0.1 (+0.60%) | 18,737 |
| 6 Aug 2018 | INR | 16.15 | 16.8 | 15.7 | 16.6 | 16.6 | +0.8 (+5.06%) | 19,945 |
| 3 Aug 2018 | INR | 15.75 | 16.35 | 15.65 | 15.8 | 15.8 | +0.15 (+0.96%) | 9,679 |
| 2 Aug 2018 | INR | 15.8 | 16 | 15.35 | 15.65 | 15.65 | -0.25 (-1.57%) | 10,484 |
| 1 Aug 2018 | INR | 16 | 16.5 | 15.8 | 15.9 | 15.9 | +0.15 (+0.95%) | 9,851 |
| 31 Jul 2018 | INR | 15.8 | 16.3 | 15.6 | 15.75 | 15.75 | -0.1 (-0.63%) | 14,456 |
| 30 Jul 2018 | INR | 16.2 | 16.2 | 15.7 | 15.85 | 15.85 | -0.1 (-0.63%) | 6,886 |
| 27 Jul 2018 | INR | 16.25 | 16.25 | 15.8 | 15.95 | 15.95 | 0.0 (0.0%) | 12,135 |
| 26 Jul 2018 | INR | 15.55 | 16.3 | 15.55 | 15.95 | 15.95 | +0.3 (+1.92%) | 12,527 |
