| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Sep 2018 | INR | 24.95 | 24.95 | 23.4 | 23.85 | 0.954 | -0.25 (-1.04%) | 391,200 |
| 12 Sep 2018 | INR | 23.9 | 24.65 | 23 | 24.1 | 0.964 | -0.55 (-2.23%) | 1,162,600 |
| 11 Sep 2018 | INR | 25.4 | 25.4 | 24 | 24.65 | 0.986 | +0.3 (+1.23%) | 3,410,050 |
| 10 Sep 2018 | INR | 22.95 | 24.35 | 21.8 | 24.35 | 0.974 | +2.2 (+9.93%) | 6,211,550 |
| 7 Sep 2018 | INR | 20.1 | 22.15 | 20 | 22.15 | 0.886 | +2.05 (+10.20%) | 9,415,650 |
| 6 Sep 2018 | INR | 21 | 21 | 19.7 | 20.1 | 0.804 | -0.35 (-1.71%) | 521,350 |
| 5 Sep 2018 | INR | 20.65 | 21.25 | 20.1 | 20.45 | 0.818 | -0.55 (-2.62%) | 458,475 |
| 4 Sep 2018 | INR | 21.45 | 21.65 | 20.8 | 21 | 0.84 | -0.45 (-2.10%) | 388,250 |
| 3 Sep 2018 | INR | 21 | 21.6 | 20.95 | 21.45 | 0.858 | +0.45 (+2.14%) | 550,225 |
| 31 Aug 2018 | INR | 22 | 22.4 | 20.9 | 21 | 0.84 | 0.0 (0.0%) | 3,139,650 |
| 30 Aug 2018 | INR | 21.1 | 22 | 20.85 | 21 | 0.84 | -0.9 (-4.11%) | 511,175 |
| 29 Aug 2018 | INR | 21.65 | 22.15 | 20.2 | 21.9 | 0.876 | +0.8 (+3.79%) | 1,755,450 |
| 28 Aug 2018 | INR | 22.1 | 22.1 | 20.8 | 21.1 | 0.844 | -0.4 (-1.86%) | 412,375 |
| 27 Aug 2018 | INR | 21.7 | 22.3 | 21.4 | 21.5 | 0.86 | -0.35 (-1.60%) | 762,150 |
| 24 Aug 2018 | INR | 22.4 | 22.8 | 21.8 | 21.85 | 0.874 | -0.5 (-2.24%) | 199,100 |
| 23 Aug 2018 | INR | 22.1 | 22.85 | 21.6 | 22.35 | 0.894 | +0.4 (+1.82%) | 922,875 |
| 21 Aug 2018 | INR | 21.4 | 22.2 | 21.05 | 21.95 | 0.878 | +0.9 (+4.28%) | 368,550 |
| 20 Aug 2018 | INR | 22.35 | 22.35 | 20.9 | 21.05 | 0.842 | -0.55 (-2.55%) | 690,700 |
| 17 Aug 2018 | INR | 23 | 23 | 21.2 | 21.6 | 0.864 | -1.95 (-8.28%) | 963,625 |
| 16 Aug 2018 | INR | 25.8 | 26.6 | 23.55 | 23.55 | 0.942 | -2.6 (-9.94%) | 680,875 |
| 14 Aug 2018 | INR | 25.8 | 28.2 | 25.8 | 26.15 | 1.046 | +0.05 (+0.19%) | 454,475 |
| 13 Aug 2018 | INR | 26.45 | 26.45 | 26.1 | 26.1 | 1.044 | +0.1 (+0.38%) | 598,900 |
| 10 Aug 2018 | INR | 25.75 | 26.8 | 25.65 | 26 | 1.04 | 0.0 (0.0%) | 650,250 |
| 9 Aug 2018 | INR | 25.8 | 26.15 | 25.6 | 26 | 1.04 | +0.55 (+2.16%) | 1,588,825 |
| 8 Aug 2018 | INR | 26 | 26 | 25 | 25.45 | 1.018 | -0.1 (-0.39%) | 2,569,325 |
| 7 Aug 2018 | INR | 25.4 | 25.65 | 25.25 | 25.55 | 1.022 | +0.55 (+2.20%) | 1,449,600 |
| 6 Aug 2018 | INR | 25.6 | 25.6 | 24.8 | 25 | 1 | +0.25 (+1.01%) | 1,653,475 |
| 3 Aug 2018 | INR | 24.85 | 25.4 | 24.55 | 24.75 | 0.99 | +0.25 (+1.02%) | 1,007,475 |
| 2 Aug 2018 | INR | 24.3 | 25 | 24.3 | 24.5 | 0.98 | +0.05 (+0.20%) | 756,425 |
| 1 Aug 2018 | INR | 24 | 24.55 | 24 | 24.45 | 0.978 | +0.4 (+1.66%) | 666,150 |
