| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 15.15 | 15.15 | 13.8 | 14.25 | 14.25 | +0.35 (+2.52%) | 54,503 |
| 11 Sep 2018 | INR | 13.5 | 14.3 | 13.5 | 13.9 | 13.9 | +0.6 (+4.51%) | 38,843 |
| 10 Sep 2018 | INR | 13.4 | 13.55 | 13.1 | 13.3 | 13.3 | +0.2 (+1.53%) | 34,157 |
| 7 Sep 2018 | INR | 14 | 14 | 13 | 13.1 | 13.1 | -0.55 (-4.03%) | 38,858 |
| 6 Sep 2018 | INR | 14 | 14.1 | 13.5 | 13.65 | 13.65 | -0.15 (-1.09%) | 25,277 |
| 5 Sep 2018 | INR | 14.5 | 14.85 | 13.25 | 13.8 | 13.8 | -0.75 (-5.15%) | 39,550 |
| 4 Sep 2018 | INR | 14.6 | 15.5 | 14.05 | 14.55 | 14.55 | +0.35 (+2.46%) | 43,920 |
| 3 Sep 2018 | INR | 15.75 | 16.1 | 13 | 14.2 | 14.2 | -1.65 (-10.41%) | 174,772 |
| 31 Aug 2018 | INR | 15.95 | 16 | 15.45 | 15.85 | 15.85 | 0.0 (0.0%) | 17,394 |
| 30 Aug 2018 | INR | 16 | 16.25 | 15.6 | 15.85 | 15.85 | -0.1 (-0.63%) | 19,826 |
| 29 Aug 2018 | INR | 16.4 | 16.4 | 15.2 | 15.95 | 15.95 | -0.4 (-2.45%) | 82,864 |
| 28 Aug 2018 | INR | 17.1 | 17.85 | 15.8 | 16.35 | 16.35 | -1.15 (-6.57%) | 44,876 |
| 27 Aug 2018 | INR | 18.85 | 18.85 | 17 | 17.5 | 17.5 | -0.25 (-1.41%) | 35,029 |
| 24 Aug 2018 | INR | 18.05 | 18.5 | 17.2 | 17.75 | 17.75 | +0.1 (+0.57%) | 32,240 |
| 23 Aug 2018 | INR | 17.75 | 18.7 | 17.2 | 17.65 | 17.65 | +0.55 (+3.22%) | 125,857 |
| 21 Aug 2018 | INR | 19.4 | 19.4 | 16.9 | 17.1 | 17.1 | -1.5 (-8.06%) | 167,219 |
| 20 Aug 2018 | INR | 21.25 | 21.55 | 17.8 | 18.6 | 18.6 | -2.45 (-11.64%) | 170,396 |
| 17 Aug 2018 | INR | 21.95 | 22.35 | 20.8 | 21.05 | 21.05 | -0.5 (-2.32%) | 15,583 |
| 16 Aug 2018 | INR | 21.55 | 22.3 | 21.5 | 21.55 | 21.55 | -0.25 (-1.15%) | 40,001 |
| 14 Aug 2018 | INR | 23.3 | 23.3 | 21.3 | 21.8 | 21.8 | -1.15 (-5.01%) | 91,734 |
| 13 Aug 2018 | INR | 22.65 | 23.6 | 22.05 | 22.95 | 22.95 | +0.7 (+3.15%) | 22,669 |
| 10 Aug 2018 | INR | 23.5 | 23.5 | 21.4 | 22.25 | 22.25 | -0.85 (-3.68%) | 14,535 |
| 9 Aug 2018 | INR | 22.75 | 23.25 | 22.1 | 23.1 | 23.1 | +0.35 (+1.54%) | 19,962 |
| 8 Aug 2018 | INR | 23.65 | 23.9 | 22.55 | 22.75 | 22.75 | -1.05 (-4.41%) | 16,927 |
| 7 Aug 2018 | INR | 25 | 25 | 23.75 | 23.8 | 23.8 | +0.1 (+0.42%) | 6,464 |
| 6 Aug 2018 | INR | 24.1 | 25.6 | 23.5 | 23.7 | 23.7 | -0.75 (-3.07%) | 35,614 |
| 3 Aug 2018 | INR | 23.4 | 24.9 | 23.4 | 24.45 | 24.45 | +1.15 (+4.94%) | 64,680 |
| 2 Aug 2018 | INR | 24.3 | 24.9 | 23.1 | 23.3 | 23.3 | -1.45 (-5.86%) | 26,208 |
| 1 Aug 2018 | INR | 25.25 | 25.7 | 23.7 | 24.75 | 24.75 | -0.9 (-3.51%) | 36,519 |
| 31 Jul 2018 | INR | 26 | 26.7 | 25.05 | 25.65 | 25.65 | -0.75 (-2.84%) | 89,747 |
