| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 21.2 | 22.5 | 20.9 | 22.05 | 22.05 | +0.5 (+2.32%) | 20,888 |
| 30 Oct 2018 | INR | 20.45 | 22 | 20.45 | 21.55 | 21.55 | +0.8 (+3.86%) | 53,587 |
| 29 Oct 2018 | INR | 21.25 | 21.7 | 20.6 | 20.75 | 20.75 | -1.45 (-6.53%) | 123,099 |
| 26 Oct 2018 | INR | 22.6 | 22.75 | 21.75 | 22.2 | 22.2 | -0.4 (-1.77%) | 30,762 |
| 25 Oct 2018 | INR | 22 | 23 | 22 | 22.6 | 22.6 | -0.3 (-1.31%) | 28,901 |
| 24 Oct 2018 | INR | 23.5 | 23.5 | 22.7 | 22.9 | 22.9 | +0.2 (+0.88%) | 24,896 |
| 23 Oct 2018 | INR | 23.2 | 23.4 | 22.5 | 22.7 | 22.7 | -0.55 (-2.37%) | 7,858 |
| 22 Oct 2018 | INR | 24.15 | 24.15 | 23 | 23.25 | 23.25 | -0.9 (-3.73%) | 23,328 |
| 19 Oct 2018 | INR | 23.3 | 24.25 | 22.45 | 24.15 | 24.15 | +0.45 (+1.90%) | 14,554 |
| 17 Oct 2018 | INR | 23.5 | 23.95 | 23 | 23.7 | 23.7 | +0.35 (+1.50%) | 47,102 |
| 16 Oct 2018 | INR | 23.9 | 23.95 | 23.25 | 23.35 | 23.35 | +0.25 (+1.08%) | 20,586 |
| 15 Oct 2018 | INR | 23.1 | 23.7 | 23 | 23.1 | 23.1 | -0.25 (-1.07%) | 8,499 |
| 12 Oct 2018 | INR | 25 | 25 | 22.75 | 23.35 | 23.35 | +0.5 (+2.19%) | 55,816 |
| 11 Oct 2018 | INR | 22.85 | 23.2 | 22.05 | 22.85 | 22.85 | +0.05 (+0.22%) | 32,666 |
| 10 Oct 2018 | INR | 22.2 | 23.4 | 22.15 | 22.8 | 22.8 | +0.25 (+1.11%) | 70,021 |
| 9 Oct 2018 | INR | 23.2 | 25 | 22.2 | 22.55 | 22.55 | -1.05 (-4.45%) | 32,305 |
| 8 Oct 2018 | INR | 25 | 26 | 23.55 | 23.6 | 23.6 | -1.25 (-5.03%) | 60,685 |
| 5 Oct 2018 | INR | 25.25 | 26 | 24.7 | 24.85 | 24.85 | -0.9 (-3.50%) | 54,268 |
| 4 Oct 2018 | INR | 25 | 26 | 25 | 25.75 | 25.75 | +0.2 (+0.78%) | 72,494 |
| 3 Oct 2018 | INR | 26 | 26 | 25.25 | 25.55 | 25.55 | -0.35 (-1.35%) | 49,092 |
| 1 Oct 2018 | INR | 25.25 | 26.75 | 25 | 25.9 | 25.9 | -0.3 (-1.15%) | 77,734 |
| 28 Sep 2018 | INR | 27 | 28.45 | 26.1 | 26.2 | 26.2 | -0.85 (-3.14%) | 57,620 |
| 27 Sep 2018 | INR | 27.4 | 27.6 | 26.7 | 27.05 | 27.05 | -0.05 (-0.18%) | 35,808 |
| 26 Sep 2018 | INR | 27.9 | 28.4 | 27.05 | 27.1 | 27.1 | -0.45 (-1.63%) | 45,417 |
| 25 Sep 2018 | INR | 26.55 | 28.5 | 26.55 | 27.55 | 27.55 | +0.1 (+0.36%) | 68,008 |
| 24 Sep 2018 | INR | 28.9 | 28.9 | 26.05 | 27.45 | 27.45 | -1.45 (-5.02%) | 101,721 |
| 21 Sep 2018 | INR | 31.9 | 31.9 | 26.55 | 28.9 | 28.9 | -1.5 (-4.93%) | 155,548 |
| 19 Sep 2018 | INR | 30.3 | 31 | 30.25 | 30.4 | 30.4 | 0.0 (0.0%) | 15,311 |
| 18 Sep 2018 | INR | 30.6 | 31.25 | 30.25 | 30.4 | 30.4 | -0.6 (-1.94%) | 30,465 |
| 17 Sep 2018 | INR | 30.75 | 31.55 | 30.3 | 31 | 31 | +0.25 (+0.81%) | 26,482 |
