| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 13.85 | 14.1 | 13.65 | 13.9 | 13.9 | +0.25 (+1.83%) | 58,478 |
| 29 Oct 2018 | INR | 13.75 | 13.9 | 13.4 | 13.65 | 13.65 | -0.15 (-1.09%) | 199,434 |
| 26 Oct 2018 | INR | 13.55 | 14.25 | 13.5 | 13.8 | 13.8 | +0.05 (+0.36%) | 44,989 |
| 25 Oct 2018 | INR | 13.55 | 13.9 | 13.2 | 13.75 | 13.75 | -0.05 (-0.36%) | 46,976 |
| 24 Oct 2018 | INR | 14.05 | 14.5 | 13.65 | 13.8 | 13.8 | -0.05 (-0.36%) | 94,934 |
| 23 Oct 2018 | INR | 14.5 | 14.6 | 13.65 | 13.85 | 13.85 | -0.6 (-4.15%) | 121,812 |
| 22 Oct 2018 | INR | 14.45 | 15 | 14.25 | 14.45 | 14.45 | -0.25 (-1.70%) | 33,748 |
| 19 Oct 2018 | INR | 15.45 | 15.45 | 14.55 | 14.7 | 14.7 | -0.75 (-4.85%) | 54,207 |
| 17 Oct 2018 | INR | 17.35 | 17.35 | 15.3 | 15.45 | 15.45 | -0.9 (-5.50%) | 137,575 |
| 16 Oct 2018 | INR | 14.55 | 16.5 | 14.5 | 16.35 | 16.35 | +1.95 (+13.54%) | 210,104 |
| 15 Oct 2018 | INR | 14.55 | 14.85 | 14.25 | 14.4 | 14.4 | 0.0 (0.0%) | 76,897 |
| 12 Oct 2018 | INR | 14.15 | 14.7 | 13.9 | 14.4 | 14.4 | +0.3 (+2.13%) | 126,220 |
| 11 Oct 2018 | INR | 14.55 | 14.55 | 13.85 | 14.1 | 14.1 | -0.55 (-3.75%) | 161,910 |
| 10 Oct 2018 | INR | 14.4 | 14.9 | 14.25 | 14.65 | 14.65 | +0.05 (+0.34%) | 153,667 |
| 9 Oct 2018 | INR | 14.8 | 15.45 | 14.2 | 14.6 | 14.6 | -0.2 (-1.35%) | 90,428 |
| 8 Oct 2018 | INR | 14.65 | 15.5 | 14.3 | 14.8 | 14.8 | -0.2 (-1.33%) | 88,859 |
| 5 Oct 2018 | INR | 16.45 | 16.45 | 14.75 | 15 | 15 | -0.5 (-3.23%) | 50,374 |
| 4 Oct 2018 | INR | 15.6 | 15.75 | 14.9 | 15.5 | 15.5 | -0.5 (-3.13%) | 84,500 |
| 3 Oct 2018 | INR | 15.8 | 16.3 | 14.3 | 16 | 16 | +0.85 (+5.61%) | 84,415 |
| 1 Oct 2018 | INR | 15.15 | 15.75 | 14.3 | 15.15 | 15.15 | -0.4 (-2.57%) | 89,597 |
| 28 Sep 2018 | INR | 17.15 | 17.15 | 15.3 | 15.55 | 15.55 | -1.4 (-8.26%) | 137,579 |
| 27 Sep 2018 | INR | 16.9 | 17.5 | 16.55 | 16.95 | 16.95 | +0.15 (+0.89%) | 38,651 |
| 26 Sep 2018 | INR | 17.25 | 17.3 | 16.5 | 16.8 | 16.8 | -0.25 (-1.47%) | 45,216 |
| 25 Sep 2018 | INR | 16.95 | 17.5 | 16.3 | 17.05 | 17.05 | +0.35 (+2.10%) | 72,016 |
| 24 Sep 2018 | INR | 17.55 | 17.6 | 16.55 | 16.7 | 16.7 | -0.85 (-4.84%) | 95,813 |
| 21 Sep 2018 | INR | 18.25 | 18.75 | 16.6 | 17.55 | 17.55 | -0.9 (-4.88%) | 108,309 |
| 19 Sep 2018 | INR | 19 | 19.1 | 18.25 | 18.45 | 18.45 | -0.6 (-3.15%) | 94,200 |
| 18 Sep 2018 | INR | 19.3 | 19.55 | 18.75 | 19.05 | 19.05 | -0.1 (-0.52%) | 71,701 |
| 17 Sep 2018 | INR | 19.2 | 19.6 | 19.1 | 19.15 | 19.15 | -0.4 (-2.05%) | 70,085 |
| 14 Sep 2018 | INR | 19.5 | 20.2 | 19 | 19.55 | 19.55 | +0.45 (+2.36%) | 61,434 |
