| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 49 | 50.05 | 48 | 49.25 | 49.25 | +0.45 (+0.92%) | 179,941 |
| 30 Oct 2018 | INR | 48.5 | 49.7 | 48.5 | 48.8 | 48.8 | +0.6 (+1.24%) | 156,648 |
| 29 Oct 2018 | INR | 47.35 | 48.65 | 47.05 | 48.2 | 48.2 | +1.1 (+2.34%) | 125,235 |
| 26 Oct 2018 | INR | 47.3 | 48.4 | 46.8 | 47.1 | 47.1 | -0.1 (-0.21%) | 242,611 |
| 25 Oct 2018 | INR | 47.25 | 47.8 | 46.75 | 47.2 | 47.2 | -0.6 (-1.26%) | 143,133 |
| 24 Oct 2018 | INR | 48.85 | 49.4 | 47.55 | 47.8 | 47.8 | -0.6 (-1.24%) | 145,965 |
| 23 Oct 2018 | INR | 47 | 49.25 | 46.75 | 48.4 | 48.4 | +0.7 (+1.47%) | 175,214 |
| 22 Oct 2018 | INR | 48.5 | 48.75 | 47.1 | 47.7 | 47.7 | -0.25 (-0.52%) | 100,875 |
| 19 Oct 2018 | INR | 49.8 | 50.35 | 47.35 | 47.95 | 47.95 | -2.4 (-4.77%) | 286,594 |
| 17 Oct 2018 | INR | 52.7 | 53 | 50.05 | 50.35 | 50.35 | -1.95 (-3.73%) | 268,997 |
| 16 Oct 2018 | INR | 52 | 52.95 | 51.6 | 52.3 | 52.3 | +0.3 (+0.58%) | 187,936 |
| 15 Oct 2018 | INR | 51.7 | 52.85 | 50.85 | 52 | 52 | +0.55 (+1.07%) | 205,570 |
| 12 Oct 2018 | INR | 51.8 | 53.75 | 51.15 | 51.45 | 51.45 | -0.4 (-0.77%) | 397,788 |
| 11 Oct 2018 | INR | 46.9 | 52.95 | 45.55 | 51.85 | 51.85 | +4.2 (+8.81%) | 801,527 |
| 10 Oct 2018 | INR | 45.35 | 48.2 | 45.35 | 47.65 | 47.65 | +2.3 (+5.07%) | 165,639 |
| 9 Oct 2018 | INR | 46.1 | 46.5 | 45.1 | 45.35 | 45.35 | -0.7 (-1.52%) | 242,544 |
| 8 Oct 2018 | INR | 47.4 | 47.4 | 45.4 | 46.05 | 46.05 | -1.3 (-2.75%) | 154,142 |
| 5 Oct 2018 | INR | 50.5 | 50.9 | 46.4 | 47.35 | 47.35 | -3.4 (-6.70%) | 287,336 |
| 4 Oct 2018 | INR | 50.7 | 52.75 | 50.1 | 50.75 | 50.75 | -0.55 (-1.07%) | 213,863 |
| 3 Oct 2018 | INR | 50.2 | 52.85 | 48.55 | 51.3 | 51.3 | +1.45 (+2.91%) | 234,177 |
| 1 Oct 2018 | INR | 51.1 | 51.3 | 47.3 | 49.85 | 49.85 | -1.3 (-2.54%) | 281,725 |
| 28 Sep 2018 | INR | 55 | 55.2 | 50.4 | 51.15 | 51.15 | -3.6 (-6.58%) | 207,086 |
| 27 Sep 2018 | INR | 55.7 | 56.4 | 54.3 | 54.75 | 54.75 | -1.1 (-1.97%) | 173,208 |
| 26 Sep 2018 | INR | 56.25 | 56.6 | 55.1 | 55.85 | 55.85 | +0.05 (+0.09%) | 383,346 |
| 25 Sep 2018 | INR | 56.75 | 56.75 | 55 | 55.8 | 55.8 | -0.65 (-1.15%) | 212,495 |
| 24 Sep 2018 | INR | 59.3 | 60.25 | 56.1 | 56.45 | 56.45 | -2.05 (-3.50%) | 198,520 |
| 21 Sep 2018 | INR | 61 | 62.4 | 55.25 | 58.5 | 58.5 | -2.2 (-3.62%) | 267,582 |
| 19 Sep 2018 | INR | 61.1 | 62.1 | 58.6 | 60.7 | 60.7 | -0.1 (-0.16%) | 214,214 |
| 18 Sep 2018 | INR | 60.9 | 63.8 | 60.5 | 60.8 | 60.8 | +0.3 (+0.50%) | 283,932 |
| 17 Sep 2018 | INR | 58.7 | 61.2 | 58.15 | 60.5 | 60.5 | +1.7 (+2.89%) | 246,566 |
