| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 48.9 | 50 | 46.55 | 49.6 | 49.6 | +1.25 (+2.59%) | 658,612 |
| 30 Oct 2018 | INR | 46.7 | 49.1 | 46.45 | 48.35 | 48.35 | +1.4 (+2.98%) | 214,459 |
| 29 Oct 2018 | INR | 46.5 | 47.3 | 45.3 | 46.95 | 46.95 | +1.9 (+4.22%) | 116,434 |
| 26 Oct 2018 | INR | 44.5 | 46.8 | 44.15 | 45.05 | 45.05 | +0.4 (+0.90%) | 126,613 |
| 25 Oct 2018 | INR | 43.65 | 45.2 | 43.45 | 44.65 | 44.65 | +0.1 (+0.22%) | 43,957 |
| 24 Oct 2018 | INR | 45.35 | 45.4 | 43.8 | 44.55 | 44.55 | +1 (+2.30%) | 124,990 |
| 23 Oct 2018 | INR | 43.85 | 44.7 | 42.55 | 43.55 | 43.55 | -1.65 (-3.65%) | 89,868 |
| 22 Oct 2018 | INR | 45.75 | 47 | 44.8 | 45.2 | 45.2 | +1.25 (+2.84%) | 176,589 |
| 19 Oct 2018 | INR | 44.15 | 44.95 | 43.75 | 43.95 | 43.95 | -0.7 (-1.57%) | 57,201 |
| 17 Oct 2018 | INR | 47.65 | 47.65 | 44.25 | 44.65 | 44.65 | -1.95 (-4.18%) | 119,803 |
| 16 Oct 2018 | INR | 46.1 | 47.3 | 45.7 | 46.6 | 46.6 | +0.7 (+1.53%) | 179,690 |
| 15 Oct 2018 | INR | 46.7 | 46.7 | 44.8 | 45.9 | 45.9 | +1.05 (+2.34%) | 180,410 |
| 12 Oct 2018 | INR | 44.5 | 45.8 | 44.3 | 44.85 | 44.85 | +1.6 (+3.70%) | 122,981 |
| 11 Oct 2018 | INR | 44.95 | 44.95 | 42 | 43.25 | 43.25 | -3.45 (-7.39%) | 257,483 |
| 10 Oct 2018 | INR | 41.05 | 47.9 | 41.05 | 46.7 | 46.7 | +5.45 (+13.21%) | 473,144 |
| 9 Oct 2018 | INR | 41.45 | 42.1 | 40.8 | 41.25 | 41.25 | +0.55 (+1.35%) | 121,799 |
| 8 Oct 2018 | INR | 41.9 | 43.2 | 40.1 | 40.7 | 40.7 | -1.25 (-2.98%) | 80,798 |
| 5 Oct 2018 | INR | 43 | 43.65 | 41.3 | 41.95 | 41.95 | -0.8 (-1.87%) | 43,140 |
| 4 Oct 2018 | INR | 43 | 43.7 | 41.65 | 42.75 | 42.75 | -1.25 (-2.84%) | 76,394 |
| 3 Oct 2018 | INR | 42.5 | 44.9 | 42.5 | 44 | 44 | +2.55 (+6.15%) | 224,095 |
| 1 Oct 2018 | INR | 41 | 41.8 | 38.75 | 41.45 | 41.45 | +1.15 (+2.85%) | 186,084 |
| 28 Sep 2018 | INR | 42.55 | 42.55 | 39 | 40.3 | 40.3 | -1.9 (-4.50%) | 196,227 |
| 27 Sep 2018 | INR | 44.5 | 44.95 | 42 | 42.2 | 42.2 | -1.95 (-4.42%) | 158,812 |
| 26 Sep 2018 | INR | 46.9 | 46.9 | 44 | 44.15 | 44.15 | -0.8 (-1.78%) | 116,959 |
| 25 Sep 2018 | INR | 46 | 46 | 43 | 44.95 | 44.95 | -0.15 (-0.33%) | 244,242 |
| 24 Sep 2018 | INR | 47 | 47.2 | 44.15 | 45.1 | 45.1 | -1.5 (-3.22%) | 294,776 |
| 21 Sep 2018 | INR | 49 | 49.4 | 45 | 46.6 | 46.6 | -1.75 (-3.62%) | 411,344 |
| 19 Sep 2018 | INR | 47 | 49.2 | 46.55 | 48.35 | 48.35 | +1.8 (+3.87%) | 384,144 |
| 18 Sep 2018 | INR | 48.7 | 49.7 | 46.3 | 46.55 | 46.55 | -1.85 (-3.82%) | 342,091 |
| 17 Sep 2018 | INR | 46.35 | 48.65 | 45.8 | 48.4 | 48.4 | +1.9 (+4.09%) | 429,948 |
