| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 19.1 | 19.45 | 17.5 | 18.8 | 18.8 | -0.45 (-2.34%) | 41,566 |
| 31 Oct 2018 | INR | 19.15 | 19.8 | 18.45 | 19.25 | 19.25 | +0.4 (+2.12%) | 60,138 |
| 30 Oct 2018 | INR | 17.05 | 19.2 | 16.95 | 18.85 | 18.85 | +1.4 (+8.02%) | 159,218 |
| 29 Oct 2018 | INR | 16.2 | 18.2 | 15.8 | 17.45 | 17.45 | +1.3 (+8.05%) | 48,454 |
| 26 Oct 2018 | INR | 16.2 | 16.8 | 15.5 | 16.15 | 16.15 | +0.2 (+1.25%) | 44,704 |
| 25 Oct 2018 | INR | 16.3 | 16.4 | 15.75 | 15.95 | 15.95 | -0.35 (-2.15%) | 28,031 |
| 24 Oct 2018 | INR | 16.65 | 17 | 16.1 | 16.3 | 16.3 | +0.05 (+0.31%) | 35,672 |
| 23 Oct 2018 | INR | 16.55 | 16.9 | 16.15 | 16.25 | 16.25 | -0.55 (-3.27%) | 25,452 |
| 22 Oct 2018 | INR | 17.6 | 17.6 | 16.6 | 16.8 | 16.8 | -0.45 (-2.61%) | 19,739 |
| 19 Oct 2018 | INR | 17.4 | 17.8 | 16.7 | 17.25 | 17.25 | -0.3 (-1.71%) | 26,430 |
| 17 Oct 2018 | INR | 18.75 | 18.9 | 17.4 | 17.55 | 17.55 | -0.75 (-4.10%) | 46,038 |
| 16 Oct 2018 | INR | 17.65 | 18.75 | 17.25 | 18.3 | 18.3 | +0.8 (+4.57%) | 82,021 |
| 15 Oct 2018 | INR | 16.75 | 17.9 | 16.5 | 17.5 | 17.5 | +1.05 (+6.38%) | 83,558 |
| 12 Oct 2018 | INR | 15.65 | 16.7 | 15.6 | 16.45 | 16.45 | +0.7 (+4.44%) | 74,331 |
| 11 Oct 2018 | INR | 15.6 | 16 | 15.35 | 15.75 | 15.75 | 0.0 (0.0%) | 37,297 |
| 10 Oct 2018 | INR | 15.25 | 16 | 15 | 15.75 | 15.75 | +0.8 (+5.35%) | 78,282 |
| 9 Oct 2018 | INR | 15.8 | 16.5 | 14.6 | 14.95 | 14.95 | -1 (-6.27%) | 105,974 |
| 8 Oct 2018 | INR | 16.95 | 17.8 | 15.55 | 15.95 | 15.95 | -0.65 (-3.92%) | 79,641 |
| 5 Oct 2018 | INR | 16.6 | 16.7 | 16.25 | 16.6 | 16.6 | -0.05 (-0.30%) | 31,508 |
| 4 Oct 2018 | INR | 16.3 | 16.9 | 16.3 | 16.65 | 16.65 | +0.2 (+1.22%) | 41,662 |
| 3 Oct 2018 | INR | 15.55 | 17 | 15.5 | 16.45 | 16.45 | +0.9 (+5.79%) | 121,895 |
| 1 Oct 2018 | INR | 16.3 | 16.5 | 13.6 | 15.55 | 15.55 | -1.05 (-6.33%) | 157,514 |
| 28 Sep 2018 | INR | 17.5 | 17.7 | 16.3 | 16.6 | 16.6 | -0.8 (-4.60%) | 91,855 |
| 27 Sep 2018 | INR | 18.1 | 18.1 | 17.2 | 17.4 | 17.4 | -0.35 (-1.97%) | 51,873 |
| 26 Sep 2018 | INR | 18 | 18.35 | 17.3 | 17.75 | 17.75 | +0.05 (+0.28%) | 69,840 |
| 25 Sep 2018 | INR | 17.85 | 18.25 | 17.4 | 17.7 | 17.7 | -0.15 (-0.84%) | 69,252 |
| 24 Sep 2018 | INR | 19.85 | 19.85 | 17.65 | 17.85 | 17.85 | -1.55 (-7.99%) | 93,043 |
| 21 Sep 2018 | INR | 20.35 | 20.65 | 19.25 | 19.4 | 19.4 | -1.3 (-6.28%) | 127,400 |
| 19 Sep 2018 | INR | 21.3 | 21.35 | 20.5 | 20.7 | 20.7 | -0.15 (-0.72%) | 41,621 |
| 18 Sep 2018 | INR | 21.15 | 21.7 | 20.5 | 20.85 | 20.85 | -0.1 (-0.48%) | 36,927 |
