| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 19.45 | 20.55 | 19.45 | 20 | 20 | +0.4 (+2.04%) | 65,386 |
| 31 Oct 2018 | INR | 18.35 | 20.3 | 18.15 | 19.6 | 19.6 | +1.05 (+5.66%) | 67,252 |
| 30 Oct 2018 | INR | 18.25 | 19 | 18.15 | 18.55 | 18.55 | +0.1 (+0.54%) | 38,455 |
| 29 Oct 2018 | INR | 18.15 | 18.6 | 17.85 | 18.45 | 18.45 | +0.35 (+1.93%) | 29,157 |
| 26 Oct 2018 | INR | 18.25 | 18.4 | 17.8 | 18.1 | 18.1 | -0.1 (-0.55%) | 27,538 |
| 25 Oct 2018 | INR | 18 | 18.35 | 17.5 | 18.2 | 18.2 | +0.2 (+1.11%) | 40,800 |
| 24 Oct 2018 | INR | 18.05 | 18.45 | 17.9 | 18 | 18 | +0.15 (+0.84%) | 33,989 |
| 23 Oct 2018 | INR | 18.85 | 18.95 | 17.4 | 17.85 | 17.85 | -0.95 (-5.05%) | 53,739 |
| 22 Oct 2018 | INR | 19.7 | 19.7 | 18.5 | 18.8 | 18.8 | -0.15 (-0.79%) | 21,953 |
| 19 Oct 2018 | INR | 19.7 | 19.8 | 18.65 | 18.95 | 18.95 | -0.85 (-4.29%) | 56,493 |
| 17 Oct 2018 | INR | 21.15 | 21.45 | 19.3 | 19.8 | 19.8 | -1.2 (-5.71%) | 80,498 |
| 16 Oct 2018 | INR | 21.7 | 22.3 | 20.6 | 21 | 21 | -0.3 (-1.41%) | 191,512 |
| 15 Oct 2018 | INR | 18.7 | 21.9 | 18.05 | 21.3 | 21.3 | +2.6 (+13.90%) | 370,701 |
| 12 Oct 2018 | INR | 18.1 | 19.4 | 17.95 | 18.7 | 18.7 | +0.85 (+4.76%) | 89,421 |
| 11 Oct 2018 | INR | 17.95 | 18.1 | 17.2 | 17.85 | 17.85 | -0.5 (-2.72%) | 76,214 |
| 10 Oct 2018 | INR | 17.55 | 18.75 | 17.55 | 18.35 | 18.35 | +0.75 (+4.26%) | 46,387 |
| 9 Oct 2018 | INR | 17.8 | 18.25 | 17.4 | 17.6 | 17.6 | 0.0 (0.0%) | 53,149 |
| 8 Oct 2018 | INR | 18.3 | 18.8 | 17.15 | 17.6 | 17.6 | -0.9 (-4.86%) | 43,305 |
| 5 Oct 2018 | INR | 17.8 | 19.2 | 17.8 | 18.5 | 18.5 | -0.05 (-0.27%) | 90,095 |
| 4 Oct 2018 | INR | 18.65 | 18.85 | 18.15 | 18.55 | 18.55 | -0.6 (-3.13%) | 73,258 |
| 3 Oct 2018 | INR | 18.9 | 20.3 | 18.1 | 19.15 | 19.15 | +0.85 (+4.64%) | 123,646 |
| 1 Oct 2018 | INR | 17.45 | 18.85 | 15.1 | 18.3 | 18.3 | +0.65 (+3.68%) | 223,274 |
| 28 Sep 2018 | INR | 20.1 | 20.4 | 16.85 | 17.65 | 17.65 | -2.65 (-13.05%) | 331,143 |
| 27 Sep 2018 | INR | 21.6 | 21.6 | 20.1 | 20.3 | 20.3 | -0.6 (-2.87%) | 87,951 |
| 26 Sep 2018 | INR | 22.35 | 22.7 | 20.2 | 20.9 | 20.9 | -1.1 (-5.00%) | 158,806 |
| 25 Sep 2018 | INR | 23.05 | 23.1 | 21.6 | 22 | 22 | -0.75 (-3.30%) | 99,380 |
| 24 Sep 2018 | INR | 23.25 | 25.5 | 22.05 | 22.75 | 22.75 | -1 (-4.21%) | 65,523 |
| 21 Sep 2018 | INR | 25.35 | 25.7 | 22.6 | 23.75 | 23.75 | -1.6 (-6.31%) | 107,644 |
| 19 Sep 2018 | INR | 25.75 | 26.15 | 25.2 | 25.35 | 25.35 | -0.3 (-1.17%) | 66,219 |
| 18 Sep 2018 | INR | 25.35 | 26.7 | 25.35 | 25.65 | 25.65 | 0.0 (0.0%) | 114,331 |
