| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 30.75 | 31.15 | 28.5 | 29.5 | 29.5 | -1.4 (-4.53%) | 60,739 |
| 30 Oct 2018 | INR | 31.4 | 31.85 | 30 | 30.9 | 30.9 | -0.6 (-1.90%) | 31,607 |
| 29 Oct 2018 | INR | 27.15 | 32.5 | 27 | 31.5 | 31.5 | +4.3 (+15.81%) | 80,386 |
| 26 Oct 2018 | INR | 27.45 | 27.65 | 27 | 27.2 | 27.2 | -0.35 (-1.27%) | 15,119 |
| 25 Oct 2018 | INR | 27.1 | 27.9 | 27 | 27.55 | 27.55 | +0.35 (+1.29%) | 8,334 |
| 24 Oct 2018 | INR | 27.65 | 27.8 | 26.55 | 27.2 | 27.2 | +0.35 (+1.30%) | 13,260 |
| 23 Oct 2018 | INR | 27.6 | 27.7 | 26.75 | 26.85 | 26.85 | -1.15 (-4.11%) | 8,740 |
| 22 Oct 2018 | INR | 28.5 | 29.25 | 27.6 | 28 | 28 | -0.4 (-1.41%) | 19,657 |
| 19 Oct 2018 | INR | 29.65 | 29.8 | 28.1 | 28.4 | 28.4 | -1.85 (-6.12%) | 29,524 |
| 17 Oct 2018 | INR | 31 | 31.2 | 30.1 | 30.25 | 30.25 | -0.8 (-2.58%) | 18,600 |
| 16 Oct 2018 | INR | 30.4 | 32 | 30.4 | 31.05 | 31.05 | +0.95 (+3.16%) | 59,319 |
| 15 Oct 2018 | INR | 28.3 | 30.3 | 28.15 | 30.1 | 30.1 | +2.1 (+7.50%) | 40,148 |
| 12 Oct 2018 | INR | 27.2 | 28.5 | 27.15 | 28 | 28 | +1.2 (+4.48%) | 32,916 |
| 11 Oct 2018 | INR | 26.5 | 27.55 | 25.55 | 26.8 | 26.8 | -0.45 (-1.65%) | 42,243 |
| 10 Oct 2018 | INR | 25.75 | 27.5 | 25.75 | 27.25 | 27.25 | +2.05 (+8.13%) | 19,217 |
| 9 Oct 2018 | INR | 24 | 25.65 | 24 | 25.2 | 25.2 | +0.85 (+3.49%) | 48,190 |
| 8 Oct 2018 | INR | 25.5 | 25.6 | 24.05 | 24.35 | 24.35 | -1.4 (-5.44%) | 36,811 |
| 5 Oct 2018 | INR | 25.55 | 26.05 | 25.5 | 25.75 | 25.75 | -0.2 (-0.77%) | 23,864 |
| 4 Oct 2018 | INR | 26 | 26.8 | 25.75 | 25.95 | 25.95 | -0.05 (-0.19%) | 36,816 |
| 3 Oct 2018 | INR | 26.1 | 27 | 25.7 | 26 | 26 | -0.1 (-0.38%) | 42,067 |
| 1 Oct 2018 | INR | 26.05 | 26.5 | 25.1 | 26.1 | 26.1 | -0.55 (-2.06%) | 52,665 |
| 28 Sep 2018 | INR | 28.9 | 29.25 | 26.2 | 26.65 | 26.65 | -2.25 (-7.79%) | 63,402 |
| 27 Sep 2018 | INR | 29.55 | 29.7 | 28.55 | 28.9 | 28.9 | -0.1 (-0.34%) | 36,873 |
| 26 Sep 2018 | INR | 30.3 | 31 | 28.65 | 29 | 29 | -0.5 (-1.69%) | 64,164 |
| 25 Sep 2018 | INR | 32.85 | 32.85 | 28.5 | 29.5 | 29.5 | -1 (-3.28%) | 70,253 |
| 24 Sep 2018 | INR | 32.3 | 32.3 | 30 | 30.5 | 30.5 | -1.75 (-5.43%) | 102,147 |
| 21 Sep 2018 | INR | 33.7 | 34.45 | 29.5 | 32.25 | 32.25 | -1.45 (-4.30%) | 79,778 |
| 19 Sep 2018 | INR | 34.05 | 34.05 | 33.3 | 33.7 | 33.7 | -0.1 (-0.30%) | 18,980 |
| 18 Sep 2018 | INR | 34.65 | 34.85 | 33.55 | 33.8 | 33.8 | -0.65 (-1.89%) | 11,167 |
| 17 Sep 2018 | INR | 34.15 | 34.6 | 33.55 | 34.45 | 34.45 | +0.05 (+0.15%) | 12,559 |
