| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 30.9 | 31.35 | 30.75 | 30.95 | 30.95 | -0.35 (-1.12%) | 3,766 |
| 30 Oct 2018 | INR | 32.3 | 32.3 | 30.75 | 31.3 | 31.3 | +0.5 (+1.62%) | 1,193 |
| 29 Oct 2018 | INR | 29.9 | 30.9 | 29.9 | 30.8 | 30.8 | +1.25 (+4.23%) | 2,263 |
| 26 Oct 2018 | INR | 30.75 | 30.9 | 29.55 | 29.55 | 29.55 | -1.55 (-4.98%) | 3,759 |
| 25 Oct 2018 | INR | 30.1 | 31.15 | 30.05 | 31.1 | 31.1 | +0.6 (+1.97%) | 820 |
| 24 Oct 2018 | INR | 30.3 | 30.5 | 30.15 | 30.5 | 30.5 | -0.5 (-1.61%) | 900 |
| 23 Oct 2018 | INR | 30 | 31.5 | 30 | 31 | 31 | +0.5 (+1.64%) | 2,084 |
| 22 Oct 2018 | INR | 31.05 | 31.05 | 30.3 | 30.5 | 30.5 | -1 (-3.17%) | 340 |
| 19 Oct 2018 | INR | 32.45 | 32.9 | 31.5 | 31.5 | 31.5 | -1.3 (-3.96%) | 8,093 |
| 17 Oct 2018 | INR | 33.25 | 33.25 | 31.7 | 32.8 | 32.8 | +1.1 (+3.47%) | 2,927 |
| 16 Oct 2018 | INR | 31.5 | 31.7 | 31.5 | 31.7 | 31.7 | +1.5 (+4.97%) | 1,635 |
| 15 Oct 2018 | INR | 29.8 | 30.2 | 29.8 | 30.2 | 30.2 | +1.4 (+4.86%) | 2,521 |
| 12 Oct 2018 | INR | 29.4 | 29.4 | 28.25 | 28.8 | 28.8 | +0.8 (+2.86%) | 2,822 |
| 11 Oct 2018 | INR | 29.8 | 29.8 | 27.95 | 28 | 28 | -1.4 (-4.76%) | 4,435 |
| 10 Oct 2018 | INR | 27 | 29.45 | 27 | 29.4 | 29.4 | +1 (+3.52%) | 5,041 |
| 9 Oct 2018 | INR | 29 | 29 | 27 | 28.4 | 28.4 | +0.25 (+0.89%) | 3,156 |
| 8 Oct 2018 | INR | 29 | 29.5 | 28.15 | 28.15 | 28.15 | -0.85 (-2.93%) | 2,892 |
| 5 Oct 2018 | INR | 29 | 29 | 28.8 | 29 | 29 | +0.5 (+1.75%) | 3,981 |
| 4 Oct 2018 | INR | 30 | 30 | 28.5 | 28.5 | 28.5 | -1.5 (-5%) | 7,224 |
| 3 Oct 2018 | INR | 30.4 | 30.4 | 29.5 | 30 | 30 | -0.5 (-1.64%) | 1,239 |
| 1 Oct 2018 | INR | 29.25 | 30.5 | 28.1 | 30.5 | 30.5 | +1.45 (+4.99%) | 7,660 |
| 28 Sep 2018 | INR | 31.4 | 31.4 | 29.05 | 29.05 | 29.05 | -1.5 (-4.91%) | 3,840 |
| 27 Sep 2018 | INR | 31.1 | 31.2 | 30.4 | 30.55 | 30.55 | -1.4 (-4.38%) | 2,163 |
| 26 Sep 2018 | INR | 32 | 32 | 31 | 31.95 | 31.95 | -0.05 (-0.16%) | 2,985 |
| 25 Sep 2018 | INR | 33.4 | 33.6 | 31.5 | 32 | 32 | -0.1 (-0.31%) | 6,492 |
| 24 Sep 2018 | INR | 31.8 | 33.4 | 31.8 | 32.1 | 32.1 | -1.25 (-3.75%) | 5,356 |
| 21 Sep 2018 | INR | 32.7 | 33.5 | 32.05 | 33.35 | 33.35 | -0.35 (-1.04%) | 7,033 |
| 19 Sep 2018 | INR | 33.6 | 33.95 | 33.5 | 33.7 | 33.7 | 0.0 (0.0%) | 1,902 |
| 18 Sep 2018 | INR | 33.6 | 35 | 33.6 | 33.7 | 33.7 | +0.1 (+0.30%) | 1,814 |
| 17 Sep 2018 | INR | 33.9 | 35 | 32.5 | 33.6 | 33.6 | -0.3 (-0.88%) | 4,182 |
