| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 40.5 | 41.45 | 39.7 | 40.7 | 40.7 | +0.2 (+0.49%) | 13,455 |
| 30 Oct 2018 | INR | 39.2 | 42.05 | 38.95 | 40.5 | 40.5 | +1.15 (+2.92%) | 34,843 |
| 29 Oct 2018 | INR | 38.15 | 39.55 | 38.15 | 39.35 | 39.35 | +1.35 (+3.55%) | 21,891 |
| 26 Oct 2018 | INR | 37.75 | 39 | 37.2 | 38 | 38 | +0.6 (+1.60%) | 16,543 |
| 25 Oct 2018 | INR | 37.5 | 43 | 35.25 | 37.4 | 37.4 | -1 (-2.60%) | 51,179 |
| 24 Oct 2018 | INR | 38.9 | 39.05 | 37.9 | 38.4 | 38.4 | +0.8 (+2.13%) | 21,978 |
| 23 Oct 2018 | INR | 38.05 | 38.5 | 37.3 | 37.6 | 37.6 | -1.2 (-3.09%) | 15,391 |
| 22 Oct 2018 | INR | 41.4 | 41.4 | 38.3 | 38.8 | 38.8 | -2.15 (-5.25%) | 23,759 |
| 19 Oct 2018 | INR | 39.55 | 42.15 | 38.75 | 40.95 | 40.95 | +0.35 (+0.86%) | 59,051 |
| 17 Oct 2018 | INR | 44.1 | 44.1 | 40.25 | 40.6 | 40.6 | -2.65 (-6.13%) | 37,002 |
| 16 Oct 2018 | INR | 45.8 | 45.8 | 42 | 43.25 | 43.25 | -0.05 (-0.12%) | 101,526 |
| 15 Oct 2018 | INR | 39.6 | 44.3 | 39.5 | 43.3 | 43.3 | +4.5 (+11.60%) | 261,650 |
| 12 Oct 2018 | INR | 33.3 | 38.9 | 33.3 | 38.8 | 38.8 | +6.35 (+19.57%) | 226,585 |
| 11 Oct 2018 | INR | 32.2 | 33.15 | 32 | 32.45 | 32.45 | -1.7 (-4.98%) | 17,994 |
| 10 Oct 2018 | INR | 31.9 | 34.45 | 31.9 | 34.15 | 34.15 | +2.3 (+7.22%) | 38,684 |
| 9 Oct 2018 | INR | 34.9 | 34.9 | 29.75 | 31.85 | 31.85 | -2.5 (-7.28%) | 71,829 |
| 8 Oct 2018 | INR | 35.65 | 35.8 | 33.2 | 34.35 | 34.35 | -1.65 (-4.58%) | 20,174 |
| 5 Oct 2018 | INR | 37.2 | 37.4 | 35.7 | 36 | 36 | -1.2 (-3.23%) | 17,883 |
| 4 Oct 2018 | INR | 37 | 38.35 | 36.3 | 37.2 | 37.2 | -0.6 (-1.59%) | 61,716 |
| 3 Oct 2018 | INR | 36.75 | 38.75 | 36.45 | 37.8 | 37.8 | +0.85 (+2.30%) | 26,515 |
| 1 Oct 2018 | INR | 41.9 | 41.9 | 35.75 | 36.95 | 36.95 | -3.1 (-7.74%) | 56,298 |
| 28 Sep 2018 | INR | 43.65 | 44 | 39.3 | 40.05 | 40.05 | -3.15 (-7.29%) | 47,427 |
| 27 Sep 2018 | INR | 44.05 | 46 | 42.75 | 43.2 | 43.2 | +1.65 (+3.97%) | 94,719 |
| 26 Sep 2018 | INR | 42 | 42.3 | 41 | 41.55 | 41.55 | +0.2 (+0.48%) | 19,172 |
| 25 Sep 2018 | INR | 43.1 | 43.1 | 40.05 | 41.35 | 41.35 | -1.9 (-4.39%) | 29,885 |
| 24 Sep 2018 | INR | 47.15 | 47.15 | 41.55 | 43.25 | 43.25 | -3.25 (-6.99%) | 35,876 |
| 21 Sep 2018 | INR | 49 | 49.8 | 42.15 | 46.5 | 46.5 | -1.8 (-3.73%) | 38,478 |
| 19 Sep 2018 | INR | 48.85 | 49.15 | 47.95 | 48.3 | 48.3 | -0.55 (-1.13%) | 16,069 |
| 18 Sep 2018 | INR | 50.05 | 50.45 | 48.6 | 48.85 | 48.85 | -1.6 (-3.17%) | 24,858 |
| 17 Sep 2018 | INR | 49.4 | 51.3 | 48.6 | 50.45 | 50.45 | +0.4 (+0.80%) | 36,418 |
