| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 17.85 | 18.7 | 17.85 | 18.7 | 0.748 | +0.85 (+4.76%) | 2,630,125 |
| 30 Oct 2018 | INR | 18.25 | 18.45 | 17.55 | 17.85 | 0.714 | -0.4 (-2.19%) | 403,050 |
| 29 Oct 2018 | INR | 18.7 | 18.7 | 18.1 | 18.25 | 0.73 | +0.1 (+0.55%) | 375,250 |
| 26 Oct 2018 | INR | 18.55 | 18.6 | 17.3 | 18.15 | 0.726 | +0.15 (+0.83%) | 640,675 |
| 25 Oct 2018 | INR | 19.3 | 19.3 | 18 | 18 | 0.72 | -0.95 (-5.01%) | 801,025 |
| 24 Oct 2018 | INR | 18.05 | 19.2 | 18.05 | 18.95 | 0.758 | +0.5 (+2.71%) | 1,287,825 |
| 23 Oct 2018 | INR | 19.6 | 20.4 | 18.45 | 18.45 | 0.738 | -1 (-5.14%) | 9,456,725 |
| 22 Oct 2018 | INR | 19.1 | 19.45 | 18.4 | 19.45 | 0.778 | +0.95 (+5.14%) | 2,332,725 |
| 19 Oct 2018 | INR | 19.45 | 19.6 | 18.05 | 18.5 | 0.74 | -0.4 (-2.12%) | 962,575 |
| 17 Oct 2018 | INR | 19.65 | 20 | 18.2 | 18.9 | 0.756 | -0.15 (-0.79%) | 3,510,725 |
| 16 Oct 2018 | INR | 18.4 | 19.05 | 18.2 | 19.05 | 0.762 | +0.9 (+4.96%) | 10,856,650 |
| 15 Oct 2018 | INR | 18 | 18.15 | 17.1 | 18.15 | 0.726 | +0.85 (+4.91%) | 4,785,325 |
| 12 Oct 2018 | INR | 16.8 | 17.3 | 16.45 | 17.3 | 0.692 | +0.8 (+4.85%) | 735,350 |
| 11 Oct 2018 | INR | 16.75 | 17 | 16.2 | 16.5 | 0.66 | -0.4 (-2.37%) | 384,025 |
| 10 Oct 2018 | INR | 17 | 18.2 | 16.6 | 16.9 | 0.676 | -0.45 (-2.59%) | 6,452,300 |
| 9 Oct 2018 | INR | 16.9 | 18.2 | 16.9 | 17.35 | 0.694 | -0.2 (-1.14%) | 1,895,450 |
| 8 Oct 2018 | INR | 16.8 | 18.3 | 16.8 | 17.55 | 0.702 | +0.1 (+0.57%) | 2,168,625 |
| 5 Oct 2018 | INR | 16.95 | 17.9 | 16.95 | 17.45 | 0.698 | -0.2 (-1.13%) | 267,325 |
| 4 Oct 2018 | INR | 17.6 | 18.8 | 17.45 | 17.65 | 0.706 | -0.55 (-3.02%) | 235,675 |
| 3 Oct 2018 | INR | 17.8 | 19 | 17.75 | 18.2 | 0.728 | +0.05 (+0.28%) | 1,259,775 |
| 1 Oct 2018 | INR | 18.15 | 19.2 | 17.95 | 18.15 | 0.726 | -0.65 (-3.46%) | 3,906,350 |
| 28 Sep 2018 | INR | 18.65 | 20.15 | 18.25 | 18.8 | 0.752 | -0.4 (-2.08%) | 3,171,100 |
| 27 Sep 2018 | INR | 17.55 | 19.2 | 17.35 | 19.2 | 0.768 | +0.9 (+4.92%) | 12,444,925 |
| 26 Sep 2018 | INR | 17.6 | 19.95 | 17.6 | 18.3 | 0.732 | -0.25 (-1.35%) | 632,125 |
| 25 Sep 2018 | INR | 21.5 | 21.5 | 18.25 | 18.55 | 0.742 | -1.15 (-5.84%) | 4,845,150 |
| 24 Sep 2018 | INR | 23.4 | 23.4 | 19.6 | 19.7 | 0.788 | -2.1 (-9.63%) | 3,137,775 |
| 21 Sep 2018 | INR | 24.45 | 24.8 | 21.8 | 21.8 | 0.872 | -2.4 (-9.92%) | 5,432,025 |
| 19 Sep 2018 | INR | 22.4 | 24.6 | 22.4 | 24.2 | 0.968 | +1.25 (+5.45%) | 3,309,950 |
| 18 Sep 2018 | INR | 22.3 | 23.4 | 22.2 | 22.95 | 0.918 | +0.05 (+0.22%) | 719,700 |
| 17 Sep 2018 | INR | 25.2 | 25.2 | 22.6 | 22.9 | 0.916 | -0.95 (-3.98%) | 598,675 |
