| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 14.4 | 15.25 | 14.25 | 14.9 | 14.9 | +0.5 (+3.47%) | 82,324 |
| 29 Oct 2018 | INR | 13.7 | 14.75 | 13.05 | 14.4 | 14.4 | +0.7 (+5.11%) | 26,803 |
| 26 Oct 2018 | INR | 13.45 | 13.9 | 12.45 | 13.7 | 13.7 | +0.75 (+5.79%) | 58,379 |
| 25 Oct 2018 | INR | 12 | 13.4 | 11.6 | 12.95 | 12.95 | +0.65 (+5.28%) | 41,280 |
| 24 Oct 2018 | INR | 13 | 13 | 11.9 | 12.3 | 12.3 | -0.65 (-5.02%) | 53,632 |
| 23 Oct 2018 | INR | 12.95 | 13.3 | 12.5 | 12.95 | 12.95 | -0.2 (-1.52%) | 23,714 |
| 22 Oct 2018 | INR | 14 | 14 | 12.8 | 13.15 | 13.15 | -0.7 (-5.05%) | 77,304 |
| 19 Oct 2018 | INR | 14.3 | 14.3 | 13.4 | 13.85 | 13.85 | 0.0 (0.0%) | 41,833 |
| 17 Oct 2018 | INR | 14.95 | 14.95 | 13.8 | 13.85 | 13.85 | -0.6 (-4.15%) | 19,475 |
| 16 Oct 2018 | INR | 15.45 | 15.45 | 14.35 | 14.45 | 14.45 | -0.05 (-0.34%) | 81,709 |
| 15 Oct 2018 | INR | 14.9 | 16 | 14.1 | 14.5 | 14.5 | -0.15 (-1.02%) | 309,850 |
| 12 Oct 2018 | INR | 14.95 | 17.7 | 13.4 | 14.65 | 14.65 | -0.45 (-2.98%) | 737,191 |
| 11 Oct 2018 | INR | 15 | 15.4 | 14.7 | 15.1 | 15.1 | -0.1 (-0.66%) | 21,799 |
| 10 Oct 2018 | INR | 16.2 | 16.2 | 14.15 | 15.2 | 15.2 | -0.1 (-0.65%) | 182,167 |
| 9 Oct 2018 | INR | 14.7 | 16.8 | 13.35 | 15.3 | 15.3 | +0.6 (+4.08%) | 162,865 |
| 8 Oct 2018 | INR | 15 | 15.6 | 14.35 | 14.7 | 14.7 | -0.45 (-2.97%) | 135,237 |
| 5 Oct 2018 | INR | 15.4 | 15.8 | 15 | 15.15 | 15.15 | -0.25 (-1.62%) | 19,936 |
| 4 Oct 2018 | INR | 15.7 | 16.4 | 15.1 | 15.4 | 15.4 | -1 (-6.10%) | 13,496 |
| 3 Oct 2018 | INR | 16.8 | 17.6 | 14.65 | 16.4 | 16.4 | +0.4 (+2.50%) | 71,941 |
| 1 Oct 2018 | INR | 15.65 | 17 | 15.35 | 16 | 16 | -1.05 (-6.16%) | 70,035 |
| 28 Sep 2018 | INR | 15.85 | 17.4 | 14.65 | 17.05 | 17.05 | +1.05 (+6.56%) | 91,206 |
| 27 Sep 2018 | INR | 15.35 | 16.3 | 15.1 | 16 | 16 | +0.5 (+3.23%) | 48,966 |
| 26 Sep 2018 | INR | 15 | 16.5 | 14.75 | 15.5 | 15.5 | +0.5 (+3.33%) | 77,536 |
| 25 Sep 2018 | INR | 15.85 | 15.85 | 14.15 | 15 | 15 | -0.2 (-1.32%) | 72,822 |
| 24 Sep 2018 | INR | 15.05 | 16.8 | 14.25 | 15.2 | 15.2 | -0.45 (-2.88%) | 105,392 |
| 21 Sep 2018 | INR | 15.45 | 16.55 | 14.2 | 15.65 | 15.65 | -0.05 (-0.32%) | 73,968 |
| 19 Sep 2018 | INR | 14.75 | 15.7 | 14.5 | 15.7 | 15.7 | +1.4 (+9.79%) | 68,163 |
| 18 Sep 2018 | INR | 13.75 | 14.75 | 13.5 | 14.3 | 14.3 | +0.55 (+4.00%) | 28,785 |
| 17 Sep 2018 | INR | 14.05 | 14.1 | 13.5 | 13.75 | 13.75 | -0.3 (-2.14%) | 5,434 |
| 14 Sep 2018 | INR | 15.25 | 15.25 | 13.7 | 14.05 | 14.05 | -0.2 (-1.40%) | 30,234 |
