| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 5.3 | 5.34 | 5.11 | 5.15 | 5.15 | +0.01 (+0.19%) | 1,274,242 |
| 29 Oct 2018 | INR | 5.4 | 5.4 | 5.1 | 5.14 | 5.14 | -0.03 (-0.58%) | 666,422 |
| 26 Oct 2018 | INR | 5.47 | 5.47 | 5.11 | 5.17 | 5.17 | -0.01 (-0.19%) | 1,485,818 |
| 25 Oct 2018 | INR | 5.33 | 5.33 | 5.1 | 5.18 | 5.18 | -0.1 (-1.89%) | 1,502,227 |
| 24 Oct 2018 | INR | 5.58 | 5.58 | 5.22 | 5.28 | 5.28 | -0.04 (-0.75%) | 478,218 |
| 23 Oct 2018 | INR | 5.4 | 5.4 | 5.2 | 5.32 | 5.32 | -0.04 (-0.75%) | 1,428,949 |
| 22 Oct 2018 | INR | 5.48 | 5.48 | 5.25 | 5.36 | 5.36 | +0.07 (+1.32%) | 3,429,364 |
| 19 Oct 2018 | INR | 5.6 | 5.6 | 5.28 | 5.29 | 5.29 | -0.01 (-0.19%) | 125,493 |
| 17 Oct 2018 | INR | 5.4 | 5.69 | 5.15 | 5.3 | 5.3 | +0.03 (+0.57%) | 3,304,997 |
| 16 Oct 2018 | INR | 5.55 | 5.55 | 5.21 | 5.27 | 5.27 | -0.1 (-1.86%) | 1,205,321 |
| 15 Oct 2018 | INR | 5.75 | 5.75 | 5.2 | 5.37 | 5.37 | 0.0 (0.0%) | 2,184,630 |
| 12 Oct 2018 | INR | 5.4 | 5.83 | 5.31 | 5.37 | 5.37 | +0.11 (+2.09%) | 6,912,955 |
| 11 Oct 2018 | INR | 5.65 | 5.65 | 5.2 | 5.26 | 5.26 | -0.29 (-5.23%) | 1,411,033 |
| 10 Oct 2018 | INR | 5.7 | 5.79 | 5.3 | 5.55 | 5.55 | +0.08 (+1.46%) | 1,542,785 |
| 9 Oct 2018 | INR | 5.6 | 5.6 | 5.19 | 5.47 | 5.47 | -0.09 (-1.62%) | 1,204,932 |
| 8 Oct 2018 | INR | 5.5 | 5.74 | 5.31 | 5.56 | 5.56 | +0.02 (+0.36%) | 1,177,879 |
| 5 Oct 2018 | INR | 6.1 | 6.1 | 5.4 | 5.54 | 5.54 | -0.51 (-8.43%) | 2,822,954 |
| 4 Oct 2018 | INR | 6.25 | 6.25 | 6 | 6.05 | 6.05 | -0.16 (-2.58%) | 995,899 |
| 3 Oct 2018 | INR | 6.28 | 6.37 | 6.2 | 6.21 | 6.21 | 0.0 (0.0%) | 2,668,985 |
| 1 Oct 2018 | INR | 6.68 | 6.68 | 6.2 | 6.21 | 6.21 | -0.28 (-4.31%) | 4,270,104 |
| 28 Sep 2018 | INR | 7 | 7.09 | 6.3 | 6.49 | 6.49 | -0.43 (-6.21%) | 1,827,409 |
| 27 Sep 2018 | INR | 6.8 | 7.08 | 6.8 | 6.92 | 6.92 | +0.18 (+2.67%) | 1,064,085 |
| 26 Sep 2018 | INR | 6.51 | 7.45 | 6.02 | 6.74 | 6.74 | +0.4 (+6.31%) | 3,053,250 |
| 25 Sep 2018 | INR | 6.5 | 6.5 | 6.16 | 6.34 | 6.34 | +0.07 (+1.12%) | 2,670,195 |
| 24 Sep 2018 | INR | 6.3 | 6.55 | 6.1 | 6.27 | 6.27 | +0.15 (+2.45%) | 972,640 |
| 21 Sep 2018 | INR | 6.21 | 6.47 | 6.01 | 6.12 | 6.12 | -0.12 (-1.92%) | 2,840,968 |
| 19 Sep 2018 | INR | 6.6 | 6.69 | 6.16 | 6.24 | 6.24 | -0.27 (-4.15%) | 3,329,378 |
| 18 Sep 2018 | INR | 7.24 | 7.5 | 6.42 | 6.51 | 6.51 | -0.54 (-7.66%) | 7,901,431 |
| 17 Sep 2018 | INR | 7.08 | 7.15 | 6.65 | 7.05 | 7.05 | +0.25 (+3.68%) | 2,479,345 |
| 14 Sep 2018 | INR | 6.15 | 7.1 | 6.1 | 6.8 | 6.8 | +0.71 (+11.66%) | 5,218,215 |
