| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 45 | 46.45 | 43.85 | 46.05 | 46.05 | +1.35 (+3.02%) | 5,557,903 |
| 30 Oct 2018 | INR | 42.2 | 45.5 | 41.65 | 44.7 | 44.7 | +2.55 (+6.05%) | 6,867,521 |
| 29 Oct 2018 | INR | 35.45 | 43.9 | 34.4 | 42.15 | 42.15 | +6.65 (+18.73%) | 11,201,779 |
| 26 Oct 2018 | INR | 33.1 | 36 | 32.3 | 35.5 | 35.5 | +2.5 (+7.58%) | 3,916,420 |
| 25 Oct 2018 | INR | 33.25 | 33.65 | 32.65 | 33 | 33 | -0.65 (-1.93%) | 2,776,030 |
| 24 Oct 2018 | INR | 33.8 | 34.2 | 33.4 | 33.65 | 33.65 | +0.3 (+0.90%) | 2,732,130 |
| 23 Oct 2018 | INR | 33.1 | 33.95 | 32.8 | 33.35 | 33.35 | 0.0 (0.0%) | 3,256,910 |
| 22 Oct 2018 | INR | 33.7 | 34.45 | 32.65 | 33.35 | 33.35 | 0.0 (0.0%) | 2,816,031 |
| 19 Oct 2018 | INR | 34 | 34.6 | 32.85 | 33.35 | 33.35 | -1 (-2.91%) | 3,829,410 |
| 17 Oct 2018 | INR | 36.3 | 36.95 | 33.1 | 34.35 | 34.35 | -1.4 (-3.92%) | 6,892,527 |
| 16 Oct 2018 | INR | 35.45 | 36.5 | 34.95 | 35.75 | 35.75 | +0.95 (+2.73%) | 3,805,691 |
| 15 Oct 2018 | INR | 32.95 | 35.2 | 32.85 | 34.8 | 34.8 | +2.2 (+6.75%) | 5,613,193 |
| 12 Oct 2018 | INR | 30.75 | 34.1 | 30.35 | 32.6 | 32.6 | +2.65 (+8.85%) | 6,716,924 |
| 11 Oct 2018 | INR | 28.1 | 31.4 | 26.7 | 29.95 | 29.95 | 0.0 (0.0%) | 6,072,433 |
| 10 Oct 2018 | INR | 23.8 | 32 | 23.75 | 29.95 | 29.95 | +5.95 (+24.79%) | 4,421,301 |
| 9 Oct 2018 | INR | 24 | 24.3 | 22.7 | 24 | 24 | +0.5 (+2.13%) | 2,507,453 |
| 8 Oct 2018 | INR | 23.5 | 23.95 | 21.1 | 23.5 | 23.5 | +0.1 (+0.43%) | 3,240,010 |
| 5 Oct 2018 | INR | 24.2 | 24.85 | 23 | 23.4 | 23.4 | -1 (-4.10%) | 1,962,281 |
| 4 Oct 2018 | INR | 25.6 | 25.7 | 23.85 | 24.4 | 24.4 | -1.6 (-6.15%) | 2,067,035 |
| 3 Oct 2018 | INR | 26.2 | 26.95 | 25.55 | 26 | 26 | -0.05 (-0.19%) | 1,694,194 |
| 1 Oct 2018 | INR | 24.2 | 26.55 | 22.2 | 26.05 | 26.05 | +2.2 (+9.22%) | 3,184,428 |
| 28 Sep 2018 | INR | 25.2 | 26 | 23.55 | 23.85 | 23.85 | -1.85 (-7.20%) | 2,101,330 |
| 27 Sep 2018 | INR | 26.05 | 26.85 | 25.05 | 25.7 | 25.7 | -0.2 (-0.77%) | 3,066,256 |
| 26 Sep 2018 | INR | 25.1 | 26.6 | 24.7 | 25.9 | 25.9 | +1 (+4.02%) | 2,804,650 |
| 25 Sep 2018 | INR | 24.35 | 25.35 | 23.55 | 24.9 | 24.9 | +0.25 (+1.01%) | 3,038,002 |
| 24 Sep 2018 | INR | 26.8 | 27.2 | 24.25 | 24.65 | 24.65 | -1.5 (-5.74%) | 5,478,909 |
| 21 Sep 2018 | INR | 29.3 | 29.9 | 24.9 | 26.15 | 26.15 | -3.1 (-10.60%) | 2,910,515 |
| 19 Sep 2018 | INR | 29.55 | 29.95 | 28.95 | 29.25 | 29.25 | -0.3 (-1.02%) | 1,892,560 |
| 18 Sep 2018 | INR | 30.45 | 30.8 | 29.3 | 29.55 | 29.55 | -1.05 (-3.43%) | 1,567,345 |
| 17 Sep 2018 | INR | 31 | 31.2 | 30.35 | 30.6 | 30.6 | -0.4 (-1.29%) | 1,669,443 |
