| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Sep 2018 | INR | 19.15 | 19.5 | 18.55 | 19.1 | 19.1 | +0.15 (+0.79%) | 61,069 |
| 11 Sep 2018 | INR | 19.95 | 19.95 | 18.7 | 18.95 | 18.95 | -0.8 (-4.05%) | 70,567 |
| 10 Sep 2018 | INR | 20 | 20.5 | 19.15 | 19.75 | 19.75 | -0.1 (-0.50%) | 66,109 |
| 7 Sep 2018 | INR | 20.15 | 20.45 | 19.6 | 19.85 | 19.85 | -0.1 (-0.50%) | 62,824 |
| 6 Sep 2018 | INR | 19.4 | 20.6 | 19.4 | 19.95 | 19.95 | +0.65 (+3.37%) | 105,504 |
| 5 Sep 2018 | INR | 19.95 | 20 | 19.1 | 19.3 | 19.3 | -0.45 (-2.28%) | 45,324 |
| 4 Sep 2018 | INR | 20.05 | 20.5 | 19.6 | 19.75 | 19.75 | -0.55 (-2.71%) | 59,673 |
| 3 Sep 2018 | INR | 20.2 | 20.75 | 20 | 20.3 | 20.3 | +0.25 (+1.25%) | 51,241 |
| 31 Aug 2018 | INR | 19.9 | 21 | 19.45 | 20.05 | 20.05 | +0.1 (+0.50%) | 76,903 |
| 30 Aug 2018 | INR | 19.95 | 20.15 | 19.55 | 19.95 | 19.95 | +0.2 (+1.01%) | 56,393 |
| 29 Aug 2018 | INR | 19.6 | 20.15 | 19.6 | 19.75 | 19.75 | -0.2 (-1.00%) | 148,262 |
| 28 Aug 2018 | INR | 20.65 | 20.65 | 19.75 | 19.95 | 19.95 | -0.45 (-2.21%) | 139,730 |
| 27 Aug 2018 | INR | 20.75 | 21.2 | 20.2 | 20.4 | 20.4 | -0.05 (-0.24%) | 93,415 |
| 24 Aug 2018 | INR | 20.75 | 20.95 | 20.2 | 20.45 | 20.45 | -0.3 (-1.45%) | 58,047 |
| 23 Aug 2018 | INR | 21.45 | 21.45 | 20.25 | 20.75 | 20.75 | -0.45 (-2.12%) | 54,909 |
| 21 Aug 2018 | INR | 21.25 | 21.5 | 21 | 21.2 | 21.2 | +0.25 (+1.19%) | 78,118 |
| 20 Aug 2018 | INR | 20.8 | 21.6 | 20.7 | 20.95 | 20.95 | +0.25 (+1.21%) | 67,054 |
| 17 Aug 2018 | INR | 20.25 | 20.95 | 20.25 | 20.7 | 20.7 | +0.5 (+2.48%) | 52,315 |
| 16 Aug 2018 | INR | 21.05 | 21.25 | 19.9 | 20.2 | 20.2 | -0.95 (-4.49%) | 146,884 |
| 14 Aug 2018 | INR | 21.3 | 23 | 20.6 | 21.15 | 21.15 | -0.3 (-1.40%) | 122,082 |
| 13 Aug 2018 | INR | 22.25 | 22.5 | 21.15 | 21.45 | 21.45 | -0.95 (-4.24%) | 236,436 |
| 10 Aug 2018 | INR | 22.15 | 22.75 | 22.15 | 22.4 | 22.4 | 0.0 (0.0%) | 50,201 |
| 9 Aug 2018 | INR | 23.15 | 23.35 | 22.3 | 22.4 | 22.4 | -0.7 (-3.03%) | 104,526 |
| 8 Aug 2018 | INR | 22.8 | 24.15 | 22.3 | 23.1 | 23.1 | +0.2 (+0.87%) | 180,806 |
| 7 Aug 2018 | INR | 24.55 | 24.6 | 22.8 | 22.9 | 22.9 | -1.25 (-5.18%) | 119,004 |
| 6 Aug 2018 | INR | 25 | 25.45 | 23.9 | 24.15 | 24.15 | -0.35 (-1.43%) | 265,472 |
| 3 Aug 2018 | INR | 22.35 | 26.3 | 22 | 24.5 | 24.5 | +2.45 (+11.11%) | 2,149,661 |
| 2 Aug 2018 | INR | 21.4 | 22.4 | 21.2 | 22.05 | 22.05 | +0.55 (+2.56%) | 107,703 |
| 1 Aug 2018 | INR | 20.9 | 21.95 | 20.55 | 21.5 | 21.5 | +0.8 (+3.86%) | 152,353 |
| 31 Jul 2018 | INR | 20.65 | 20.9 | 20.3 | 20.7 | 20.7 | +0.3 (+1.47%) | 102,588 |
