| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 21.3 | 21.75 | 20.95 | 21.2 | 21.2 | +0.15 (+0.71%) | 939,538 |
| 30 Oct 2018 | INR | 20.45 | 21.5 | 20.35 | 21.05 | 21.05 | +0.75 (+3.69%) | 848,640 |
| 29 Oct 2018 | INR | 19.75 | 20.5 | 19.6 | 20.3 | 20.3 | +0.8 (+4.10%) | 630,998 |
| 26 Oct 2018 | INR | 19.65 | 20.1 | 19.3 | 19.5 | 19.5 | -0.15 (-0.76%) | 504,557 |
| 25 Oct 2018 | INR | 19.35 | 19.9 | 19.35 | 19.65 | 19.65 | -0.25 (-1.26%) | 412,987 |
| 24 Oct 2018 | INR | 20.2 | 20.3 | 19.55 | 19.9 | 19.9 | +0.15 (+0.76%) | 596,189 |
| 23 Oct 2018 | INR | 20.7 | 20.7 | 19.65 | 19.75 | 19.75 | -0.65 (-3.19%) | 562,261 |
| 22 Oct 2018 | INR | 21.35 | 21.6 | 20.2 | 20.4 | 20.4 | -0.75 (-3.55%) | 722,030 |
| 19 Oct 2018 | INR | 20.9 | 21.45 | 20.55 | 21.15 | 21.15 | +0.25 (+1.20%) | 775,012 |
| 17 Oct 2018 | INR | 22 | 22.3 | 20.8 | 20.9 | 20.9 | -1 (-4.57%) | 513,611 |
| 16 Oct 2018 | INR | 22 | 22.4 | 21.65 | 21.9 | 21.9 | +0.15 (+0.69%) | 697,038 |
| 15 Oct 2018 | INR | 20.95 | 21.95 | 20.95 | 21.75 | 21.75 | +1.1 (+5.33%) | 1,038,713 |
| 12 Oct 2018 | INR | 19.5 | 21.15 | 19.5 | 20.65 | 20.65 | +1.4 (+7.27%) | 1,016,448 |
| 11 Oct 2018 | INR | 18.9 | 19.45 | 18.65 | 19.25 | 19.25 | -0.4 (-2.04%) | 537,947 |
| 10 Oct 2018 | INR | 19.3 | 19.8 | 18.95 | 19.65 | 19.65 | +0.8 (+4.24%) | 675,587 |
| 9 Oct 2018 | INR | 19.45 | 19.45 | 18.5 | 18.85 | 18.85 | -0.25 (-1.31%) | 799,204 |
| 8 Oct 2018 | INR | 19.45 | 19.75 | 18.6 | 19.1 | 19.1 | +0.25 (+1.33%) | 1,453,456 |
| 5 Oct 2018 | INR | 19.1 | 19.35 | 18.65 | 18.85 | 18.85 | -0.2 (-1.05%) | 1,186,376 |
| 4 Oct 2018 | INR | 19.25 | 19.65 | 18.9 | 19.05 | 19.05 | -0.75 (-3.79%) | 1,200,338 |
| 3 Oct 2018 | INR | 19.95 | 20.5 | 19.65 | 19.8 | 19.8 | -0.3 (-1.49%) | 834,601 |
| 1 Oct 2018 | INR | 20 | 20.2 | 18.9 | 20.1 | 20.1 | +0.4 (+2.03%) | 1,202,025 |
| 28 Sep 2018 | INR | 21.65 | 21.7 | 19.15 | 19.7 | 19.7 | -1.8 (-8.37%) | 1,344,655 |
| 27 Sep 2018 | INR | 20.1 | 21.85 | 20.1 | 21.5 | 21.5 | +1.3 (+6.44%) | 2,264,507 |
| 26 Sep 2018 | INR | 19.8 | 20.5 | 19.4 | 20.2 | 20.2 | +0.8 (+4.12%) | 1,599,039 |
| 25 Sep 2018 | INR | 19.4 | 20 | 18.45 | 19.4 | 19.4 | +0.4 (+2.11%) | 1,542,586 |
| 24 Sep 2018 | INR | 21.2 | 21.25 | 18.8 | 19 | 19 | -1.8 (-8.65%) | 1,811,857 |
| 21 Sep 2018 | INR | 23.75 | 23.85 | 19.5 | 20.8 | 20.8 | -2.45 (-10.54%) | 2,179,135 |
| 19 Sep 2018 | INR | 23 | 23.75 | 22.3 | 23.25 | 23.25 | +1 (+4.49%) | 1,525,944 |
| 18 Sep 2018 | INR | 22.65 | 23.2 | 22.15 | 22.25 | 22.25 | -0.75 (-3.26%) | 996,614 |
| 17 Sep 2018 | INR | 23.5 | 23.5 | 21.65 | 23 | 23 | -0.35 (-1.50%) | 1,286,805 |
