| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 43.65 | 48.35 | 43.15 | 47.65 | 47.65 | +7.35 (+18.24%) | 157,507 |
| 30 Oct 2018 | INR | 41.35 | 42 | 39 | 40.3 | 40.3 | +0.05 (+0.12%) | 61,933 |
| 29 Oct 2018 | INR | 40.6 | 41 | 37.4 | 40.25 | 40.25 | +1.45 (+3.74%) | 35,331 |
| 26 Oct 2018 | INR | 41.7 | 44.8 | 38.5 | 38.8 | 38.8 | -2.3 (-5.60%) | 47,190 |
| 25 Oct 2018 | INR | 42.25 | 42.9 | 40.1 | 41.1 | 41.1 | -2.6 (-5.95%) | 29,114 |
| 24 Oct 2018 | INR | 46.95 | 46.95 | 42.25 | 43.7 | 43.7 | -1.9 (-4.17%) | 23,942 |
| 23 Oct 2018 | INR | 45 | 47.45 | 43.75 | 45.6 | 45.6 | -0.3 (-0.65%) | 5,938 |
| 22 Oct 2018 | INR | 45.1 | 46.15 | 44.6 | 45.9 | 45.9 | -0.7 (-1.50%) | 4,606 |
| 19 Oct 2018 | INR | 46.8 | 47.25 | 45.8 | 46.6 | 46.6 | -0.65 (-1.38%) | 4,937 |
| 17 Oct 2018 | INR | 49 | 49 | 45.6 | 47.25 | 47.25 | -1.4 (-2.88%) | 1,606 |
| 16 Oct 2018 | INR | 47.9 | 49.85 | 47.2 | 48.65 | 48.65 | +0.5 (+1.04%) | 3,821 |
| 15 Oct 2018 | INR | 49.75 | 49.75 | 48 | 48.15 | 48.15 | -0.15 (-0.31%) | 3,012 |
| 12 Oct 2018 | INR | 49 | 49 | 47.6 | 48.3 | 48.3 | +0.8 (+1.68%) | 5,411 |
| 11 Oct 2018 | INR | 48.9 | 48.9 | 45.3 | 47.5 | 47.5 | +0.95 (+2.04%) | 9,845 |
| 10 Oct 2018 | INR | 46.45 | 47.5 | 44 | 46.55 | 46.55 | +1.4 (+3.10%) | 11,636 |
| 9 Oct 2018 | INR | 44.35 | 46 | 42.95 | 45.15 | 45.15 | -0.5 (-1.10%) | 21,127 |
| 8 Oct 2018 | INR | 46 | 46.9 | 44.1 | 45.65 | 45.65 | -1.35 (-2.87%) | 3,918 |
| 5 Oct 2018 | INR | 49.9 | 49.9 | 45.5 | 47 | 47 | -0.4 (-0.84%) | 33,647 |
| 4 Oct 2018 | INR | 47 | 48.95 | 46.1 | 47.4 | 47.4 | -1.25 (-2.57%) | 11,082 |
| 3 Oct 2018 | INR | 47.8 | 51.9 | 47.8 | 48.65 | 48.65 | +1 (+2.10%) | 27,523 |
| 1 Oct 2018 | INR | 44.15 | 48.75 | 44.1 | 47.65 | 47.65 | +0.75 (+1.60%) | 10,327 |
| 28 Sep 2018 | INR | 46.75 | 47.4 | 45.1 | 46.9 | 46.9 | -0.3 (-0.64%) | 37,647 |
| 27 Sep 2018 | INR | 49.9 | 49.9 | 47.05 | 47.2 | 47.2 | -1.75 (-3.58%) | 19,940 |
| 26 Sep 2018 | INR | 50.1 | 51 | 48.35 | 48.95 | 48.95 | -2.35 (-4.58%) | 14,950 |
| 25 Sep 2018 | INR | 51.45 | 51.75 | 49.25 | 51.3 | 51.3 | -0.2 (-0.39%) | 8,307 |
| 24 Sep 2018 | INR | 53.5 | 53.5 | 50.5 | 51.5 | 51.5 | -0.85 (-1.62%) | 7,506 |
| 21 Sep 2018 | INR | 53.55 | 54 | 50.6 | 52.35 | 52.35 | -1.15 (-2.15%) | 35,468 |
| 19 Sep 2018 | INR | 55 | 55 | 52.9 | 53.5 | 53.5 | -1.7 (-3.08%) | 16,360 |
| 18 Sep 2018 | INR | 55.15 | 57 | 54.55 | 55.2 | 55.2 | -1.05 (-1.87%) | 12,317 |
| 17 Sep 2018 | INR | 57.5 | 57.5 | 55.75 | 56.25 | 56.25 | -1.25 (-2.17%) | 18,753 |
