| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 36.65 | 38.8 | 36.65 | 38.6 | 38.6 | +1.85 (+5.03%) | 66,308 |
| 30 Oct 2018 | INR | 38.45 | 38.45 | 36.55 | 36.75 | 36.75 | -1.3 (-3.42%) | 37,800 |
| 29 Oct 2018 | INR | 38.5 | 38.65 | 37.8 | 38.05 | 38.05 | +0.05 (+0.13%) | 32,273 |
| 26 Oct 2018 | INR | 39.5 | 39.5 | 37.4 | 38 | 38 | -0.7 (-1.81%) | 58,224 |
| 25 Oct 2018 | INR | 37.25 | 39.8 | 36.5 | 38.7 | 38.7 | +4.1 (+11.85%) | 285,890 |
| 24 Oct 2018 | INR | 35.5 | 35.95 | 34.05 | 34.6 | 34.6 | +0.35 (+1.02%) | 56,644 |
| 23 Oct 2018 | INR | 35.5 | 35.5 | 33.6 | 34.25 | 34.25 | -1.5 (-4.20%) | 62,814 |
| 22 Oct 2018 | INR | 36.3 | 36.95 | 35.55 | 35.75 | 35.75 | -0.6 (-1.65%) | 44,875 |
| 19 Oct 2018 | INR | 37.4 | 37.75 | 36 | 36.35 | 36.35 | -1.2 (-3.20%) | 22,849 |
| 17 Oct 2018 | INR | 40.8 | 40.8 | 37.2 | 37.55 | 37.55 | -0.05 (-0.13%) | 117,675 |
| 16 Oct 2018 | INR | 36.5 | 38.1 | 36.5 | 37.6 | 37.6 | +1.45 (+4.01%) | 48,451 |
| 15 Oct 2018 | INR | 34.05 | 36.5 | 33.4 | 36.15 | 36.15 | +2.9 (+8.72%) | 45,336 |
| 12 Oct 2018 | INR | 32.15 | 34 | 32.15 | 33.25 | 33.25 | +1.55 (+4.89%) | 79,564 |
| 11 Oct 2018 | INR | 32.4 | 32.7 | 30.45 | 31.7 | 31.7 | -1 (-3.06%) | 21,991 |
| 10 Oct 2018 | INR | 31.25 | 33.1 | 30.45 | 32.7 | 32.7 | +2 (+6.51%) | 60,473 |
| 9 Oct 2018 | INR | 31.3 | 31.3 | 30.25 | 30.7 | 30.7 | -0.1 (-0.32%) | 13,015 |
| 8 Oct 2018 | INR | 30.7 | 32.15 | 30.55 | 30.8 | 30.8 | -1.25 (-3.90%) | 19,512 |
| 5 Oct 2018 | INR | 33.15 | 33.45 | 31.5 | 32.05 | 32.05 | -1.35 (-4.04%) | 30,038 |
| 4 Oct 2018 | INR | 32.55 | 33.8 | 32.3 | 33.4 | 33.4 | +0.3 (+0.91%) | 34,103 |
| 3 Oct 2018 | INR | 33.3 | 34.05 | 32.4 | 33.1 | 33.1 | +0.7 (+2.16%) | 31,246 |
| 1 Oct 2018 | INR | 33.8 | 33.8 | 30.7 | 32.4 | 32.4 | -1.05 (-3.14%) | 41,355 |
| 28 Sep 2018 | INR | 34.05 | 34.9 | 32.85 | 33.45 | 33.45 | -1.15 (-3.32%) | 26,420 |
| 27 Sep 2018 | INR | 35.05 | 35.75 | 34.15 | 34.6 | 34.6 | -0.65 (-1.84%) | 13,249 |
| 26 Sep 2018 | INR | 35.9 | 36.1 | 35 | 35.25 | 35.25 | -0.35 (-0.98%) | 21,153 |
| 25 Sep 2018 | INR | 36.75 | 36.95 | 34.9 | 35.6 | 35.6 | -1.3 (-3.52%) | 29,042 |
| 24 Sep 2018 | INR | 38.15 | 38.15 | 36.25 | 36.9 | 36.9 | -1 (-2.64%) | 33,324 |
| 21 Sep 2018 | INR | 40.65 | 40.8 | 36.95 | 37.9 | 37.9 | -2.35 (-5.84%) | 74,831 |
| 19 Sep 2018 | INR | 40.25 | 41 | 39 | 40.25 | 40.25 | -0.1 (-0.25%) | 35,402 |
| 18 Sep 2018 | INR | 41.55 | 42 | 40.15 | 40.35 | 40.35 | -1.2 (-2.89%) | 25,424 |
| 17 Sep 2018 | INR | 42.45 | 42.5 | 40.85 | 41.55 | 41.55 | -0.75 (-1.77%) | 58,863 |
