| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | INR | 16.1 | 17.15 | 16.1 | 16.9 | 16.9 | +0.6 (+3.68%) | 40,835 |
| 26 Oct 2018 | INR | 16.65 | 16.8 | 16.2 | 16.3 | 16.3 | -0.15 (-0.91%) | 16,591 |
| 25 Oct 2018 | INR | 16.75 | 16.75 | 16.2 | 16.45 | 16.45 | -0.2 (-1.20%) | 10,509 |
| 24 Oct 2018 | INR | 16.7 | 16.9 | 16.4 | 16.65 | 16.65 | +0.1 (+0.60%) | 13,291 |
| 23 Oct 2018 | INR | 16.7 | 17.15 | 16.05 | 16.55 | 16.55 | -0.05 (-0.30%) | 18,811 |
| 22 Oct 2018 | INR | 17.7 | 17.7 | 16.5 | 16.6 | 16.6 | -0.25 (-1.48%) | 17,333 |
| 19 Oct 2018 | INR | 17.9 | 17.9 | 16.75 | 16.85 | 16.85 | -0.85 (-4.80%) | 10,283 |
| 17 Oct 2018 | INR | 18.9 | 18.9 | 17.55 | 17.7 | 17.7 | -0.75 (-4.07%) | 12,634 |
| 16 Oct 2018 | INR | 18.5 | 19 | 18.2 | 18.45 | 18.45 | +0.05 (+0.27%) | 12,153 |
| 15 Oct 2018 | INR | 17 | 18.6 | 17 | 18.4 | 18.4 | +1.15 (+6.67%) | 17,628 |
| 12 Oct 2018 | INR | 16.45 | 17.5 | 16.45 | 17.25 | 17.25 | +0.95 (+5.83%) | 34,490 |
| 11 Oct 2018 | INR | 17.1 | 17.1 | 16.15 | 16.3 | 16.3 | -0.75 (-4.40%) | 28,382 |
| 10 Oct 2018 | INR | 16.05 | 17.25 | 16.05 | 17.05 | 17.05 | +0.45 (+2.71%) | 51,446 |
| 9 Oct 2018 | INR | 16.65 | 16.8 | 16.55 | 16.6 | 16.6 | -0.05 (-0.30%) | 88,857 |
| 8 Oct 2018 | INR | 16.9 | 16.9 | 15.85 | 16.65 | 16.65 | -0.05 (-0.30%) | 145,924 |
| 5 Oct 2018 | INR | 16.75 | 17.25 | 16.15 | 16.7 | 16.7 | +0.1 (+0.60%) | 33,573 |
| 4 Oct 2018 | INR | 16.7 | 16.8 | 16.05 | 16.6 | 16.6 | +0.05 (+0.30%) | 22,394 |
| 3 Oct 2018 | INR | 16 | 17 | 15.95 | 16.55 | 16.55 | +0.55 (+3.44%) | 33,380 |
| 1 Oct 2018 | INR | 16.4 | 16.8 | 15.5 | 16 | 16 | -0.8 (-4.76%) | 59,282 |
| 28 Sep 2018 | INR | 17.85 | 17.95 | 16.6 | 16.8 | 16.8 | -0.85 (-4.82%) | 40,140 |
| 27 Sep 2018 | INR | 17.9 | 18.05 | 17.4 | 17.65 | 17.65 | -0.25 (-1.40%) | 13,951 |
| 26 Sep 2018 | INR | 18 | 18.6 | 17.05 | 17.9 | 17.9 | -0.1 (-0.56%) | 38,103 |
| 25 Sep 2018 | INR | 18.2 | 18.45 | 17.7 | 18 | 18 | -0.2 (-1.10%) | 38,950 |
| 24 Sep 2018 | INR | 18.9 | 18.9 | 17.8 | 18.2 | 18.2 | -0.6 (-3.19%) | 25,796 |
| 21 Sep 2018 | INR | 20.05 | 20.5 | 16.6 | 18.8 | 18.8 | -1.3 (-6.47%) | 101,807 |
| 19 Sep 2018 | INR | 20.35 | 20.35 | 19.7 | 20.1 | 20.1 | 0.0 (0.0%) | 21,600 |
| 18 Sep 2018 | INR | 20.35 | 20.4 | 19.95 | 20.1 | 20.1 | 0.0 (0.0%) | 18,387 |
| 17 Sep 2018 | INR | 20.45 | 20.45 | 19.8 | 20.1 | 20.1 | -0.15 (-0.74%) | 13,137 |
| 14 Sep 2018 | INR | 20.4 | 20.8 | 20 | 20.25 | 20.25 | +0.05 (+0.25%) | 26,101 |
| 12 Sep 2018 | INR | 20.15 | 20.3 | 19.8 | 20.2 | 20.2 | +0.25 (+1.25%) | 11,308 |
