| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 52.3 | 53.15 | 51.3 | 52.45 | 52.45 | -0.15 (-0.29%) | 40,537 |
| 30 Oct 2018 | INR | 53 | 53 | 52 | 52.6 | 52.6 | -0.5 (-0.94%) | 23,436 |
| 29 Oct 2018 | INR | 51 | 53.7 | 51 | 53.1 | 53.1 | +2.05 (+4.02%) | 38,265 |
| 26 Oct 2018 | INR | 51.4 | 51.5 | 50 | 51.05 | 51.05 | -0.35 (-0.68%) | 33,377 |
| 25 Oct 2018 | INR | 52 | 52 | 50.5 | 51.4 | 51.4 | -0.7 (-1.34%) | 38,134 |
| 24 Oct 2018 | INR | 52.1 | 52.5 | 51.35 | 52.1 | 52.1 | +0.5 (+0.97%) | 39,964 |
| 23 Oct 2018 | INR | 52.3 | 52.35 | 50.75 | 51.6 | 51.6 | -0.3 (-0.58%) | 65,290 |
| 22 Oct 2018 | INR | 53 | 53.9 | 47.5 | 51.9 | 51.9 | +0.05 (+0.10%) | 74,762 |
| 19 Oct 2018 | INR | 53 | 53 | 50 | 51.85 | 51.85 | -1.5 (-2.81%) | 167,415 |
| 17 Oct 2018 | INR | 54.15 | 55.45 | 52.55 | 53.35 | 53.35 | -1.2 (-2.20%) | 70,494 |
| 16 Oct 2018 | INR | 54 | 54.95 | 52.55 | 54.55 | 54.55 | +1.3 (+2.44%) | 80,956 |
| 15 Oct 2018 | INR | 51.05 | 53.9 | 50.1 | 53.25 | 53.25 | +2.55 (+5.03%) | 58,606 |
| 12 Oct 2018 | INR | 50 | 51.45 | 49.55 | 50.7 | 50.7 | +2 (+4.11%) | 74,532 |
| 11 Oct 2018 | INR | 48 | 49.5 | 46.25 | 48.7 | 48.7 | -0.65 (-1.32%) | 54,153 |
| 10 Oct 2018 | INR | 49 | 49.8 | 47.95 | 49.35 | 49.35 | +1.2 (+2.49%) | 103,166 |
| 9 Oct 2018 | INR | 49 | 50.1 | 46.25 | 48.15 | 48.15 | -0.6 (-1.23%) | 91,179 |
| 8 Oct 2018 | INR | 49 | 50.3 | 47.5 | 48.75 | 48.75 | -0.8 (-1.61%) | 88,489 |
| 5 Oct 2018 | INR | 52 | 53.45 | 48.3 | 49.55 | 49.55 | -3.3 (-6.24%) | 284,272 |
| 4 Oct 2018 | INR | 52.1 | 53.45 | 50.8 | 52.85 | 52.85 | -0.6 (-1.12%) | 74,218 |
| 3 Oct 2018 | INR | 53.85 | 55 | 51.15 | 53.45 | 53.45 | +0.9 (+1.71%) | 90,875 |
| 1 Oct 2018 | INR | 52.45 | 53.85 | 49 | 52.55 | 52.55 | +0.2 (+0.38%) | 153,043 |
| 28 Sep 2018 | INR | 53.45 | 53.85 | 51 | 52.35 | 52.35 | -1.1 (-2.06%) | 231,631 |
| 27 Sep 2018 | INR | 55.7 | 55.7 | 53 | 53.45 | 53.45 | -1.5 (-2.73%) | 78,057 |
| 26 Sep 2018 | INR | 55 | 55.55 | 53.55 | 54.95 | 54.95 | +1.2 (+2.23%) | 95,693 |
| 25 Sep 2018 | INR | 55.25 | 56.55 | 53.1 | 53.75 | 53.75 | -1.45 (-2.63%) | 199,037 |
| 24 Sep 2018 | INR | 57.5 | 57.5 | 55 | 55.2 | 55.2 | -1.35 (-2.39%) | 146,357 |
| 21 Sep 2018 | INR | 59.05 | 59.9 | 56 | 56.55 | 56.55 | -2.2 (-3.74%) | 169,568 |
| 19 Sep 2018 | INR | 59.1 | 62 | 58 | 58.75 | 58.75 | +0.25 (+0.43%) | 192,662 |
| 18 Sep 2018 | INR | 56 | 61.5 | 55.9 | 58.5 | 58.5 | +1.65 (+2.90%) | 244,583 |
| 17 Sep 2018 | INR | 56.95 | 57.8 | 56 | 56.85 | 56.85 | -0.2 (-0.35%) | 47,830 |
