| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 16.4 | 16.95 | 16.3 | 16.8 | 16.8 | +0.35 (+2.13%) | 1,638,318 |
| 30 Oct 2018 | INR | 16.3 | 16.65 | 16.05 | 16.45 | 16.45 | +0.3 (+1.86%) | 1,928,505 |
| 29 Oct 2018 | INR | 15.5 | 16.2 | 15.45 | 16.15 | 16.15 | +0.65 (+4.19%) | 1,875,353 |
| 26 Oct 2018 | INR | 15.75 | 15.75 | 15.2 | 15.5 | 15.5 | -0.25 (-1.59%) | 2,617,462 |
| 25 Oct 2018 | INR | 15.7 | 16.25 | 15.6 | 15.75 | 15.75 | -0.2 (-1.25%) | 2,170,449 |
| 24 Oct 2018 | INR | 16 | 16.15 | 15.8 | 15.95 | 15.95 | +0.05 (+0.31%) | 1,281,506 |
| 23 Oct 2018 | INR | 15.85 | 16.1 | 15.35 | 15.9 | 15.9 | +0.1 (+0.63%) | 1,976,875 |
| 22 Oct 2018 | INR | 15.85 | 16.1 | 15.65 | 15.8 | 15.8 | +0.1 (+0.64%) | 1,908,097 |
| 19 Oct 2018 | INR | 15.75 | 16 | 15.3 | 15.7 | 15.7 | -0.05 (-0.32%) | 2,083,622 |
| 17 Oct 2018 | INR | 16.9 | 16.9 | 15.65 | 15.75 | 15.75 | -0.75 (-4.55%) | 2,016,203 |
| 16 Oct 2018 | INR | 16.45 | 16.8 | 16.4 | 16.5 | 16.5 | -0.1 (-0.60%) | 878,553 |
| 15 Oct 2018 | INR | 16.5 | 16.7 | 16.25 | 16.6 | 16.6 | +0.05 (+0.30%) | 1,183,327 |
| 12 Oct 2018 | INR | 16.1 | 16.85 | 16.1 | 16.55 | 16.55 | +0.65 (+4.09%) | 1,948,044 |
| 11 Oct 2018 | INR | 16 | 16.5 | 15.75 | 15.9 | 15.9 | -0.5 (-3.05%) | 2,873,102 |
| 10 Oct 2018 | INR | 15.9 | 16.5 | 15.75 | 16.4 | 16.4 | +0.7 (+4.46%) | 2,266,571 |
| 9 Oct 2018 | INR | 16 | 16.2 | 15.5 | 15.7 | 15.7 | -0.05 (-0.32%) | 1,801,358 |
| 8 Oct 2018 | INR | 16 | 16.3 | 15.25 | 15.75 | 15.75 | -0.25 (-1.56%) | 3,369,485 |
| 5 Oct 2018 | INR | 16.25 | 16.6 | 15.7 | 16 | 16 | -0.2 (-1.23%) | 2,718,059 |
| 4 Oct 2018 | INR | 16.45 | 16.8 | 16 | 16.2 | 16.2 | -0.45 (-2.70%) | 3,213,132 |
| 3 Oct 2018 | INR | 17 | 17.5 | 16.25 | 16.65 | 16.65 | -0.35 (-2.06%) | 5,137,402 |
| 1 Oct 2018 | INR | 16.25 | 17.15 | 15.3 | 17 | 17 | +0.9 (+5.59%) | 3,073,548 |
| 28 Sep 2018 | INR | 16.95 | 17 | 15.75 | 16.1 | 16.1 | -0.65 (-3.88%) | 14,989,110 |
| 27 Sep 2018 | INR | 17.4 | 17.45 | 16.65 | 16.75 | 16.75 | -0.65 (-3.74%) | 12,957,050 |
| 26 Sep 2018 | INR | 17 | 17.5 | 16.75 | 17.4 | 17.4 | +0.55 (+3.26%) | 23,572,477 |
| 25 Sep 2018 | INR | 16.75 | 17.3 | 16.3 | 16.85 | 16.85 | +0.25 (+1.51%) | 2,270,688 |
| 24 Sep 2018 | INR | 16.35 | 17.6 | 16.1 | 16.6 | 16.6 | +0.35 (+2.15%) | 4,632,691 |
| 21 Sep 2018 | INR | 17.75 | 17.9 | 14.85 | 16.25 | 16.25 | -1.5 (-8.45%) | 3,615,945 |
| 19 Sep 2018 | INR | 18 | 18.1 | 17.6 | 17.75 | 17.75 | +0.05 (+0.28%) | 683,780 |
| 18 Sep 2018 | INR | 18.5 | 18.7 | 17.6 | 17.7 | 17.7 | -0.8 (-4.32%) | 1,817,854 |
| 17 Sep 2018 | INR | 18.5 | 19 | 18.2 | 18.5 | 18.5 | 0.0 (0.0%) | 2,847,694 |
