| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 30.45 | 31.65 | 29.5 | 29.95 | 29.95 | -0.2 (-0.66%) | 343,416 |
| 30 Oct 2018 | INR | 30.95 | 32.35 | 29.45 | 30.15 | 30.15 | -0.8 (-2.58%) | 277,308 |
| 29 Oct 2018 | INR | 30 | 30.95 | 29.4 | 30.95 | 30.95 | +1.45 (+4.92%) | 135,573 |
| 26 Oct 2018 | INR | 29.6 | 30.25 | 29.1 | 29.5 | 29.5 | -0.3 (-1.01%) | 16,469 |
| 25 Oct 2018 | INR | 29.35 | 30.7 | 29.35 | 29.8 | 29.8 | -0.7 (-2.30%) | 17,682 |
| 24 Oct 2018 | INR | 29.4 | 30.9 | 28.5 | 30.5 | 30.5 | +1.05 (+3.57%) | 132,789 |
| 23 Oct 2018 | INR | 30.8 | 30.8 | 29.3 | 29.45 | 29.45 | -0.75 (-2.48%) | 18,074 |
| 22 Oct 2018 | INR | 31 | 31.2 | 29.6 | 30.2 | 30.2 | -0.15 (-0.49%) | 26,652 |
| 19 Oct 2018 | INR | 30.8 | 31.35 | 29.9 | 30.35 | 30.35 | -0.4 (-1.30%) | 65,272 |
| 17 Oct 2018 | INR | 31.85 | 32 | 30.25 | 30.75 | 30.75 | -0.35 (-1.13%) | 170,165 |
| 16 Oct 2018 | INR | 33.1 | 34.15 | 31 | 31.1 | 31.1 | -1.45 (-4.45%) | 1,170,235 |
| 15 Oct 2018 | INR | 31.5 | 32.6 | 31 | 32.55 | 32.55 | +1.5 (+4.83%) | 87,753 |
| 12 Oct 2018 | INR | 30.6 | 31.35 | 30 | 31.05 | 31.05 | +1.15 (+3.85%) | 45,388 |
| 11 Oct 2018 | INR | 30.5 | 31.9 | 29.6 | 29.9 | 29.9 | -1.2 (-3.86%) | 65,934 |
| 10 Oct 2018 | INR | 32.8 | 34 | 30.8 | 31.1 | 31.1 | -1.3 (-4.01%) | 503,074 |
| 9 Oct 2018 | INR | 32 | 33 | 30.35 | 32.4 | 32.4 | +0.95 (+3.02%) | 52,174 |
| 8 Oct 2018 | INR | 32.9 | 32.9 | 31.45 | 31.45 | 31.45 | -1.65 (-4.98%) | 20,059 |
| 5 Oct 2018 | INR | 33.3 | 34.5 | 32.15 | 33.1 | 33.1 | -0.7 (-2.07%) | 65,010 |
| 4 Oct 2018 | INR | 34.8 | 34.8 | 33.5 | 33.8 | 33.8 | -1.05 (-3.01%) | 54,864 |
| 3 Oct 2018 | INR | 33.3 | 34.9 | 32.75 | 34.85 | 34.85 | +1.6 (+4.81%) | 31,282 |
| 1 Oct 2018 | INR | 34 | 34.9 | 33.05 | 33.25 | 33.25 | -1.5 (-4.32%) | 57,332 |
| 28 Sep 2018 | INR | 37.4 | 38.35 | 34.75 | 34.75 | 34.75 | -1.8 (-4.92%) | 74,778 |
| 27 Sep 2018 | INR | 38 | 38.4 | 36.55 | 36.55 | 36.55 | -1.9 (-4.94%) | 123,300 |
| 26 Sep 2018 | INR | 39.8 | 41.7 | 38.45 | 38.45 | 38.45 | -2 (-4.94%) | 13,033 |
| 25 Sep 2018 | INR | 39.8 | 41.5 | 39.8 | 40.45 | 40.45 | -1.4 (-3.35%) | 512,774 |
| 24 Sep 2018 | INR | 44.9 | 46.25 | 41.85 | 41.85 | 41.85 | -2.2 (-4.99%) | 244,164 |
| 21 Sep 2018 | INR | 42 | 44.15 | 39.95 | 44.05 | 44.05 | +2 (+4.76%) | 582,078 |
| 19 Sep 2018 | INR | 39.05 | 42.6 | 37.6 | 42.05 | 42.05 | +2.45 (+6.19%) | 273,667 |
| 18 Sep 2018 | INR | 40 | 40.7 | 38.6 | 39.6 | 39.6 | -0.1 (-0.25%) | 117,340 |
| 17 Sep 2018 | INR | 35.7 | 39.85 | 35.25 | 39.7 | 39.7 | +3.45 (+9.52%) | 164,306 |
