| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 19.25 | 20.35 | 19.25 | 20.2 | 20.2 | +1 (+5.21%) | 47,727 |
| 30 Oct 2018 | INR | 19.25 | 19.6 | 19.1 | 19.2 | 19.2 | +0.35 (+1.86%) | 14,951 |
| 29 Oct 2018 | INR | 18.55 | 19.1 | 18.5 | 18.85 | 18.85 | +0.35 (+1.89%) | 27,243 |
| 26 Oct 2018 | INR | 18.55 | 19.2 | 18.2 | 18.5 | 18.5 | -0.2 (-1.07%) | 36,831 |
| 25 Oct 2018 | INR | 18.4 | 18.8 | 18.1 | 18.7 | 18.7 | -0.2 (-1.06%) | 27,788 |
| 24 Oct 2018 | INR | 19 | 19.5 | 18.85 | 18.9 | 18.9 | -0.1 (-0.53%) | 23,186 |
| 23 Oct 2018 | INR | 18.45 | 19.4 | 18 | 19 | 19 | +0.3 (+1.60%) | 40,981 |
| 22 Oct 2018 | INR | 19 | 19.1 | 18.55 | 18.7 | 18.7 | -0.3 (-1.58%) | 19,853 |
| 19 Oct 2018 | INR | 18.95 | 19.25 | 18.85 | 19 | 19 | -0.3 (-1.55%) | 50,008 |
| 17 Oct 2018 | INR | 19.55 | 19.9 | 19.1 | 19.3 | 19.3 | -0.05 (-0.26%) | 115,471 |
| 16 Oct 2018 | INR | 19.85 | 19.85 | 18.75 | 19.35 | 19.35 | +0.55 (+2.93%) | 113,021 |
| 15 Oct 2018 | INR | 18.9 | 19.05 | 18.55 | 18.8 | 18.8 | +0.3 (+1.62%) | 22,159 |
| 12 Oct 2018 | INR | 18.55 | 18.85 | 18.15 | 18.5 | 18.5 | +0.25 (+1.37%) | 52,060 |
| 11 Oct 2018 | INR | 17.75 | 18.5 | 17.65 | 18.25 | 18.25 | -0.6 (-3.18%) | 28,015 |
| 10 Oct 2018 | INR | 18.3 | 19.9 | 18.3 | 18.85 | 18.85 | +1.75 (+10.23%) | 96,334 |
| 9 Oct 2018 | INR | 17.5 | 17.55 | 16.15 | 17.1 | 17.1 | +0.35 (+2.09%) | 41,482 |
| 8 Oct 2018 | INR | 17 | 17.5 | 16.35 | 16.75 | 16.75 | -0.35 (-2.05%) | 58,221 |
| 5 Oct 2018 | INR | 17.2 | 17.85 | 16.9 | 17.1 | 17.1 | -0.35 (-2.01%) | 106,494 |
| 4 Oct 2018 | INR | 17.5 | 18.05 | 17.05 | 17.45 | 17.45 | -0.55 (-3.06%) | 34,418 |
| 3 Oct 2018 | INR | 17.5 | 18.55 | 17.5 | 18 | 18 | +0.05 (+0.28%) | 54,662 |
| 1 Oct 2018 | INR | 18.9 | 18.9 | 17.6 | 17.95 | 17.95 | -1 (-5.28%) | 37,651 |
| 28 Sep 2018 | INR | 19.1 | 19.35 | 18.2 | 18.95 | 18.95 | -0.8 (-4.05%) | 66,978 |
| 27 Sep 2018 | INR | 18.45 | 20.4 | 18.3 | 19.75 | 19.75 | +1.15 (+6.18%) | 69,553 |
| 26 Sep 2018 | INR | 18.55 | 18.9 | 18.25 | 18.6 | 18.6 | +0.25 (+1.36%) | 30,337 |
| 25 Sep 2018 | INR | 18.9 | 19.1 | 17.95 | 18.35 | 18.35 | -0.45 (-2.39%) | 174,921 |
| 24 Sep 2018 | INR | 21.35 | 21.35 | 18.55 | 18.8 | 18.8 | -0.9 (-4.57%) | 53,275 |
| 21 Sep 2018 | INR | 20 | 22.05 | 19.1 | 19.7 | 19.7 | -0.3 (-1.50%) | 34,456 |
| 19 Sep 2018 | INR | 20.45 | 20.45 | 19.95 | 20 | 20 | +0.05 (+0.25%) | 43,362 |
| 18 Sep 2018 | INR | 20.6 | 20.6 | 19.85 | 19.95 | 19.95 | -0.4 (-1.97%) | 48,469 |
| 17 Sep 2018 | INR | 19.95 | 20.4 | 19.65 | 20.35 | 20.35 | +0.7 (+3.56%) | 52,188 |
