| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 17.4 | 18.45 | 16.9 | 17.85 | 17.85 | +0.85 (+5%) | 131,962 |
| 29 Oct 2018 | INR | 17.2 | 17.3 | 16.6 | 17 | 17 | +0.05 (+0.29%) | 71,218 |
| 26 Oct 2018 | INR | 17.05 | 17.25 | 16.6 | 16.95 | 16.95 | +0.1 (+0.59%) | 25,136 |
| 25 Oct 2018 | INR | 16.6 | 17.2 | 16.3 | 16.85 | 16.85 | +0.5 (+3.06%) | 39,703 |
| 24 Oct 2018 | INR | 16.75 | 16.85 | 16.1 | 16.35 | 16.35 | -0.2 (-1.21%) | 31,996 |
| 23 Oct 2018 | INR | 16.7 | 16.9 | 16.15 | 16.55 | 16.55 | -0.2 (-1.19%) | 34,020 |
| 22 Oct 2018 | INR | 17.4 | 17.4 | 16.5 | 16.75 | 16.75 | -0.45 (-2.62%) | 40,059 |
| 19 Oct 2018 | INR | 18.25 | 18.35 | 16.45 | 17.2 | 17.2 | -1 (-5.49%) | 50,948 |
| 17 Oct 2018 | INR | 19.1 | 19.4 | 18 | 18.2 | 18.2 | -0.65 (-3.45%) | 56,830 |
| 16 Oct 2018 | INR | 18.2 | 19.2 | 18.05 | 18.85 | 18.85 | +0.9 (+5.01%) | 154,617 |
| 15 Oct 2018 | INR | 17.05 | 18.35 | 16.55 | 17.95 | 17.95 | +1.1 (+6.53%) | 94,089 |
| 12 Oct 2018 | INR | 16.65 | 17.5 | 16.45 | 16.85 | 16.85 | +0.4 (+2.43%) | 74,838 |
| 11 Oct 2018 | INR | 16.65 | 16.65 | 16.05 | 16.45 | 16.45 | -0.5 (-2.95%) | 39,164 |
| 10 Oct 2018 | INR | 16.3 | 17.15 | 16 | 16.95 | 16.95 | +0.95 (+5.94%) | 86,906 |
| 9 Oct 2018 | INR | 16.55 | 16.55 | 15.95 | 16 | 16 | -0.2 (-1.23%) | 25,989 |
| 8 Oct 2018 | INR | 16.35 | 17 | 15.85 | 16.2 | 16.2 | -0.55 (-3.28%) | 67,793 |
| 5 Oct 2018 | INR | 17.05 | 17.6 | 16.5 | 16.75 | 16.75 | -0.65 (-3.74%) | 50,042 |
| 4 Oct 2018 | INR | 16.6 | 17.5 | 16.6 | 17.4 | 17.4 | -0.05 (-0.29%) | 58,090 |
| 3 Oct 2018 | INR | 17.35 | 17.7 | 16.6 | 17.45 | 17.45 | +0.2 (+1.16%) | 81,709 |
| 1 Oct 2018 | INR | 16.9 | 17.65 | 16.5 | 17.25 | 17.25 | -0.55 (-3.09%) | 77,399 |
| 28 Sep 2018 | INR | 18.3 | 18.6 | 17.7 | 17.8 | 17.8 | -0.4 (-2.20%) | 59,210 |
| 27 Sep 2018 | INR | 18.3 | 19.55 | 17.6 | 18.2 | 18.2 | -0.05 (-0.27%) | 117,564 |
| 26 Sep 2018 | INR | 19 | 19.25 | 18 | 18.25 | 18.25 | 0.0 (0.0%) | 70,477 |
| 25 Sep 2018 | INR | 18.85 | 18.85 | 18 | 18.25 | 18.25 | -0.55 (-2.93%) | 82,822 |
| 24 Sep 2018 | INR | 19.65 | 19.8 | 18.4 | 18.8 | 18.8 | -0.85 (-4.33%) | 70,394 |
| 21 Sep 2018 | INR | 20.1 | 20.3 | 18.1 | 19.65 | 19.65 | -0.45 (-2.24%) | 117,558 |
| 19 Sep 2018 | INR | 21.4 | 21.4 | 20 | 20.1 | 20.1 | -0.7 (-3.37%) | 69,687 |
| 18 Sep 2018 | INR | 21.1 | 21.8 | 20.7 | 20.8 | 20.8 | -0.25 (-1.19%) | 42,095 |
| 17 Sep 2018 | INR | 20.7 | 21.9 | 20.05 | 21.05 | 21.05 | +0.5 (+2.43%) | 123,507 |
| 14 Sep 2018 | INR | 20.25 | 20.8 | 19.5 | 20.55 | 20.55 | +0.35 (+1.73%) | 58,056 |
