| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 16.7 | 17.95 | 16.1 | 17.1 | 17.1 | +0.15 (+0.88%) | 11,060 |
| 30 Oct 2018 | INR | 16.9 | 17.2 | 16.6 | 16.95 | 16.95 | -0.15 (-0.88%) | 4,679 |
| 29 Oct 2018 | INR | 16.95 | 17.5 | 16.7 | 17.1 | 17.1 | +0.55 (+3.32%) | 3,964 |
| 26 Oct 2018 | INR | 16.7 | 16.8 | 16.4 | 16.55 | 16.55 | -0.1 (-0.60%) | 4,215 |
| 25 Oct 2018 | INR | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.1 (-0.60%) | 0 |
| 24 Oct 2018 | INR | 16.7 | 16.8 | 16.55 | 16.75 | 16.75 | +0.25 (+1.52%) | 2,362 |
| 23 Oct 2018 | INR | 16.95 | 17 | 16.35 | 16.5 | 16.5 | -0.25 (-1.49%) | 5,306 |
| 22 Oct 2018 | INR | 17.1 | 17.1 | 16.6 | 16.75 | 16.75 | -0.35 (-2.05%) | 4,120 |
| 19 Oct 2018 | INR | 18.6 | 18.6 | 16.85 | 17.1 | 17.1 | -0.7 (-3.93%) | 2,725 |
| 17 Oct 2018 | INR | 21 | 21 | 17.75 | 17.8 | 17.8 | -0.4 (-2.20%) | 4,828 |
| 16 Oct 2018 | INR | 18.45 | 18.55 | 18.2 | 18.2 | 18.2 | -0.25 (-1.36%) | 3,540 |
| 15 Oct 2018 | INR | 17.25 | 18.95 | 17.25 | 18.45 | 18.45 | +1.2 (+6.96%) | 2,011 |
| 12 Oct 2018 | INR | 17.1 | 17.65 | 16.7 | 17.25 | 17.25 | +0.7 (+4.23%) | 9,929 |
| 11 Oct 2018 | INR | 16.7 | 17.25 | 16.4 | 16.55 | 16.55 | -0.65 (-3.78%) | 3,078 |
| 10 Oct 2018 | INR | 16.85 | 17.9 | 16.75 | 17.2 | 17.2 | +0.5 (+2.99%) | 3,445 |
| 9 Oct 2018 | INR | 16.55 | 16.95 | 16.5 | 16.7 | 16.7 | +0.25 (+1.52%) | 4,001 |
| 8 Oct 2018 | INR | 16.7 | 16.8 | 15.8 | 16.45 | 16.45 | -0.25 (-1.50%) | 21,309 |
| 5 Oct 2018 | INR | 16.95 | 17.15 | 16.6 | 16.7 | 16.7 | +0.25 (+1.52%) | 4,708 |
| 4 Oct 2018 | INR | 16.35 | 16.5 | 16.05 | 16.45 | 16.45 | -0.2 (-1.20%) | 8,164 |
| 3 Oct 2018 | INR | 16.55 | 17.05 | 16.4 | 16.65 | 16.65 | +0.55 (+3.42%) | 6,765 |
| 1 Oct 2018 | INR | 16.3 | 17.3 | 15.65 | 16.1 | 16.1 | -0.65 (-3.88%) | 12,584 |
| 28 Sep 2018 | INR | 17.4 | 17.75 | 16.65 | 16.75 | 16.75 | -0.95 (-5.37%) | 5,238 |
| 27 Sep 2018 | INR | 18.1 | 18.1 | 17.25 | 17.7 | 17.7 | -0.6 (-3.28%) | 4,273 |
| 26 Sep 2018 | INR | 18.25 | 18.6 | 17.45 | 18.3 | 18.3 | +0.05 (+0.27%) | 18,999 |
| 25 Sep 2018 | INR | 18.2 | 18.55 | 17.65 | 18.25 | 18.25 | +0.15 (+0.83%) | 9,991 |
| 24 Sep 2018 | INR | 18.25 | 18.5 | 17.95 | 18.1 | 18.1 | -0.7 (-3.72%) | 6,720 |
| 21 Sep 2018 | INR | 20.05 | 20.35 | 18.25 | 18.8 | 18.8 | -1.2 (-6%) | 21,258 |
| 19 Sep 2018 | INR | 20.3 | 20.3 | 19.6 | 20 | 20 | -0.2 (-0.99%) | 19,495 |
| 18 Sep 2018 | INR | 20.4 | 20.4 | 20.05 | 20.2 | 20.2 | -0.15 (-0.74%) | 14,995 |
| 17 Sep 2018 | INR | 20 | 20.5 | 19.95 | 20.35 | 20.35 | +0.05 (+0.25%) | 14,072 |
