| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 26.8 | 26.95 | 24.8 | 25.9 | 25.9 | +0.25 (+0.97%) | 282,647 |
| 30 Oct 2018 | INR | 24.7 | 25.65 | 21.1 | 25.65 | 25.65 | +2.3 (+9.85%) | 258,522 |
| 29 Oct 2018 | INR | 23.3 | 23.35 | 22.9 | 23.35 | 23.35 | +1.1 (+4.94%) | 31,813 |
| 26 Oct 2018 | INR | 21.85 | 22.5 | 21.8 | 22.25 | 22.25 | +0.5 (+2.30%) | 68,312 |
| 25 Oct 2018 | INR | 22.55 | 22.55 | 21.55 | 21.75 | 21.75 | -0.75 (-3.33%) | 79,171 |
| 24 Oct 2018 | INR | 22.5 | 23.05 | 22.3 | 22.5 | 22.5 | +0.2 (+0.90%) | 78,050 |
| 23 Oct 2018 | INR | 22.4 | 23.05 | 22.05 | 22.3 | 22.3 | -0.65 (-2.83%) | 71,461 |
| 22 Oct 2018 | INR | 23.6 | 24 | 22.75 | 22.95 | 22.95 | -0.55 (-2.34%) | 61,434 |
| 19 Oct 2018 | INR | 24.45 | 24.55 | 23.45 | 23.5 | 23.5 | -1.15 (-4.67%) | 121,418 |
| 17 Oct 2018 | INR | 25.8 | 26.15 | 24.1 | 24.65 | 24.65 | -0.3 (-1.20%) | 530,693 |
| 16 Oct 2018 | INR | 24.95 | 24.95 | 24.5 | 24.95 | 24.95 | +1.15 (+4.83%) | 57,314 |
| 15 Oct 2018 | INR | 23.6 | 23.8 | 23.05 | 23.8 | 23.8 | +1.1 (+4.85%) | 176,887 |
| 12 Oct 2018 | INR | 22.3 | 22.7 | 22.25 | 22.7 | 22.7 | +1.05 (+4.85%) | 41,149 |
| 11 Oct 2018 | INR | 20.05 | 21.75 | 19.75 | 21.65 | 21.65 | +0.9 (+4.34%) | 151,440 |
| 10 Oct 2018 | INR | 19.2 | 20.75 | 19.2 | 20.75 | 20.75 | +0.95 (+4.80%) | 86,934 |
| 9 Oct 2018 | INR | 19.9 | 20.45 | 19.8 | 19.8 | 19.8 | -1 (-4.81%) | 157,934 |
| 8 Oct 2018 | INR | 21.1 | 22.15 | 20.8 | 20.8 | 20.8 | -1.05 (-4.81%) | 98,931 |
| 5 Oct 2018 | INR | 22.1 | 22.95 | 21.6 | 21.85 | 21.85 | -0.7 (-3.10%) | 116,303 |
| 4 Oct 2018 | INR | 22.75 | 23 | 22.2 | 22.55 | 22.55 | -0.45 (-1.96%) | 54,425 |
| 3 Oct 2018 | INR | 22.1 | 23.3 | 21.6 | 23 | 23 | +0.75 (+3.37%) | 134,609 |
| 1 Oct 2018 | INR | 23 | 23 | 21.95 | 22.25 | 22.25 | -0.85 (-3.68%) | 143,602 |
| 28 Sep 2018 | INR | 24.25 | 24.25 | 23.05 | 23.1 | 23.1 | -1.15 (-4.74%) | 105,892 |
| 27 Sep 2018 | INR | 24.55 | 24.75 | 23.75 | 24.25 | 24.25 | -0.05 (-0.21%) | 49,353 |
| 26 Sep 2018 | INR | 23.9 | 24.45 | 23.2 | 24.3 | 24.3 | +0.8 (+3.40%) | 95,942 |
| 25 Sep 2018 | INR | 23.45 | 24.4 | 23.35 | 23.5 | 23.5 | -1.05 (-4.28%) | 195,674 |
| 24 Sep 2018 | INR | 26.05 | 26.05 | 24.55 | 24.55 | 24.55 | -1.25 (-4.84%) | 99,046 |
| 21 Sep 2018 | INR | 27.2 | 27.7 | 25.65 | 25.8 | 25.8 | -1.15 (-4.27%) | 142,672 |
| 19 Sep 2018 | INR | 27.3 | 27.6 | 26.7 | 26.95 | 26.95 | -0.15 (-0.55%) | 81,690 |
| 18 Sep 2018 | INR | 29 | 29 | 27.05 | 27.1 | 27.1 | -1.3 (-4.58%) | 72,784 |
| 17 Sep 2018 | INR | 27.15 | 28.45 | 26.35 | 28.4 | 28.4 | +1.3 (+4.80%) | 180,291 |
