| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Sep 2018 | INR | 12.4 | 12.4 | 11.75 | 12.02 | 12.02 | -0.22 (-1.80%) | 435,940 |
| 24 Sep 2018 | INR | 12.8 | 13 | 12.05 | 12.24 | 12.24 | -0.46 (-3.62%) | 461,847 |
| 21 Sep 2018 | INR | 13.61 | 13.74 | 12.05 | 12.7 | 12.7 | -0.92 (-6.75%) | 659,646 |
| 19 Sep 2018 | INR | 13.85 | 13.94 | 13.55 | 13.62 | 13.62 | -0.22 (-1.59%) | 309,522 |
| 18 Sep 2018 | INR | 14 | 14.01 | 13.8 | 13.84 | 13.84 | -0.14 (-1.00%) | 179,013 |
| 17 Sep 2018 | INR | 14.18 | 14.18 | 13.87 | 13.98 | 13.98 | -0.03 (-0.21%) | 207,147 |
| 14 Sep 2018 | INR | 14 | 14.13 | 13.85 | 14.01 | 14.01 | +0.04 (+0.29%) | 275,420 |
| 12 Sep 2018 | INR | 14.4 | 14.4 | 13.6 | 13.97 | 13.97 | -0.16 (-1.13%) | 318,247 |
| 11 Sep 2018 | INR | 14.35 | 14.5 | 14.03 | 14.13 | 14.13 | -0.18 (-1.26%) | 809,086 |
| 10 Sep 2018 | INR | 14.49 | 14.58 | 14.23 | 14.31 | 14.31 | -0.21 (-1.45%) | 278,938 |
| 7 Sep 2018 | INR | 14.6 | 14.78 | 14.45 | 14.52 | 14.52 | -0.16 (-1.09%) | 230,729 |
| 6 Sep 2018 | INR | 14.43 | 15 | 14.25 | 14.68 | 14.68 | +0.25 (+1.73%) | 285,946 |
| 5 Sep 2018 | INR | 14.9 | 14.9 | 14.15 | 14.43 | 14.43 | -0.34 (-2.30%) | 443,826 |
| 4 Sep 2018 | INR | 15 | 15.25 | 14.51 | 14.77 | 14.77 | -0.16 (-1.07%) | 631,937 |
| 3 Sep 2018 | INR | 14.19 | 15.37 | 14.07 | 14.93 | 14.93 | +0.86 (+6.11%) | 1,384,804 |
| 31 Aug 2018 | INR | 14.2 | 14.3 | 14.05 | 14.07 | 14.07 | -0.11 (-0.78%) | 254,398 |
| 30 Aug 2018 | INR | 14.21 | 14.45 | 14.15 | 14.18 | 14.18 | -0.19 (-1.32%) | 316,675 |
| 29 Aug 2018 | INR | 14.4 | 14.6 | 13.95 | 14.37 | 14.37 | +0.25 (+1.77%) | 499,280 |
| 28 Aug 2018 | INR | 14.25 | 14.3 | 13.97 | 14.12 | 14.12 | -0.09 (-0.63%) | 311,451 |
| 27 Aug 2018 | INR | 14.2 | 14.5 | 14.1 | 14.21 | 14.21 | +0.02 (+0.14%) | 379,686 |
| 24 Aug 2018 | INR | 14.31 | 14.7 | 14.13 | 14.19 | 14.19 | -0.37 (-2.54%) | 359,631 |
| 23 Aug 2018 | INR | 14.5 | 14.85 | 14 | 14.56 | 14.56 | +0.16 (+1.11%) | 637,871 |
| 21 Aug 2018 | INR | 14.15 | 14.77 | 13.95 | 14.4 | 14.4 | +0.38 (+2.71%) | 472,852 |
| 20 Aug 2018 | INR | 13.92 | 14.14 | 13.92 | 14.02 | 14.02 | +0.2 (+1.45%) | 669,279 |
| 17 Aug 2018 | INR | 13.86 | 14.1 | 13.71 | 13.82 | 13.82 | +0.04 (+0.29%) | 845,707 |
| 16 Aug 2018 | INR | 13.85 | 13.91 | 13.62 | 13.78 | 13.78 | -0.07 (-0.51%) | 628,406 |
| 14 Aug 2018 | INR | 13.95 | 14.06 | 13.65 | 13.85 | 13.85 | -0.04 (-0.29%) | 631,309 |
| 13 Aug 2018 | INR | 14 | 14.28 | 13.81 | 13.89 | 13.89 | -0.35 (-2.46%) | 624,402 |
| 10 Aug 2018 | INR | 14.64 | 14.7 | 14.11 | 14.24 | 14.24 | -0.37 (-2.53%) | 641,597 |
| 9 Aug 2018 | INR | 14.95 | 14.95 | 14.53 | 14.61 | 14.61 | -0.11 (-0.75%) | 751,062 |
