| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 27.35 | 28 | 27.2 | 27.45 | 27.45 | -0.45 (-1.61%) | 92,994 |
| 30 Oct 2018 | INR | 28.25 | 29.2 | 27.2 | 27.9 | 27.9 | 0.0 (0.0%) | 89,465 |
| 29 Oct 2018 | INR | 26.1 | 27.9 | 26.1 | 27.9 | 27.9 | +1.3 (+4.89%) | 64,475 |
| 26 Oct 2018 | INR | 26.5 | 27.25 | 26.05 | 26.6 | 26.6 | -0.35 (-1.30%) | 33,405 |
| 25 Oct 2018 | INR | 25.85 | 27.5 | 25.85 | 26.95 | 26.95 | -0.1 (-0.37%) | 31,125 |
| 24 Oct 2018 | INR | 27.15 | 28.45 | 26.7 | 27.05 | 27.05 | -0.5 (-1.81%) | 34,298 |
| 23 Oct 2018 | INR | 27.25 | 28.35 | 26.65 | 27.55 | 27.55 | +0.15 (+0.55%) | 32,185 |
| 22 Oct 2018 | INR | 26.55 | 27.85 | 26.55 | 27.4 | 27.4 | +0.85 (+3.20%) | 105,953 |
| 19 Oct 2018 | INR | 26.7 | 27.45 | 26.3 | 26.55 | 26.55 | -1.1 (-3.98%) | 118,833 |
| 17 Oct 2018 | INR | 30 | 30 | 27.65 | 27.65 | 27.65 | -1.45 (-4.98%) | 88,325 |
| 16 Oct 2018 | INR | 29.35 | 30.3 | 28.3 | 29.1 | 29.1 | -0.25 (-0.85%) | 94,688 |
| 15 Oct 2018 | INR | 30.85 | 31.45 | 29.35 | 29.35 | 29.35 | -1.5 (-4.86%) | 106,380 |
| 12 Oct 2018 | INR | 30.4 | 30.95 | 29.8 | 30.85 | 30.85 | +1.35 (+4.58%) | 162,660 |
| 11 Oct 2018 | INR | 28.15 | 29.5 | 26.7 | 29.5 | 29.5 | +1.4 (+4.98%) | 213,327 |
| 10 Oct 2018 | INR | 28.1 | 28.1 | 27.9 | 28.1 | 28.1 | +1.3 (+4.85%) | 66,222 |
| 9 Oct 2018 | INR | 25.1 | 26.8 | 25 | 26.8 | 26.8 | +1.25 (+4.89%) | 160,170 |
| 8 Oct 2018 | INR | 27.5 | 27.5 | 25.55 | 25.55 | 25.55 | -1.3 (-4.84%) | 152,462 |
| 5 Oct 2018 | INR | 28.1 | 28.1 | 26.7 | 26.85 | 26.85 | -1.25 (-4.45%) | 145,960 |
| 4 Oct 2018 | INR | 29.3 | 30.2 | 28.1 | 28.1 | 28.1 | -1.45 (-4.91%) | 196,040 |
| 3 Oct 2018 | INR | 27 | 29.7 | 27 | 29.55 | 29.55 | +1.25 (+4.42%) | 200,906 |
| 1 Oct 2018 | INR | 29.5 | 29.5 | 28.3 | 28.3 | 28.3 | -1.45 (-4.87%) | 52,923 |
| 28 Sep 2018 | INR | 31.3 | 32 | 29.75 | 29.75 | 29.75 | -1.55 (-4.95%) | 92,794 |
| 27 Sep 2018 | INR | 32.5 | 34.2 | 31.1 | 31.3 | 31.3 | -1.4 (-4.28%) | 117,586 |
| 26 Sep 2018 | INR | 33.8 | 33.8 | 31.8 | 32.7 | 32.7 | +0.35 (+1.08%) | 136,725 |
| 25 Sep 2018 | INR | 32.3 | 34 | 32.1 | 32.35 | 32.35 | -1.4 (-4.15%) | 260,195 |
| 24 Sep 2018 | INR | 34.6 | 35 | 33.75 | 33.75 | 33.75 | -1.75 (-4.93%) | 177,692 |
| 21 Sep 2018 | INR | 37.65 | 37.9 | 35.5 | 35.5 | 35.5 | -1.85 (-4.95%) | 153,432 |
| 19 Sep 2018 | INR | 40.3 | 40.3 | 37.05 | 37.35 | 37.35 | -1.05 (-2.73%) | 474,343 |
| 18 Sep 2018 | INR | 37.75 | 38.4 | 35.65 | 38.4 | 38.4 | +1.8 (+4.92%) | 217,684 |
| 17 Sep 2018 | INR | 36.6 | 36.6 | 35.5 | 36.6 | 36.6 | +1.7 (+4.87%) | 131,022 |
