| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 35 | 36.5 | 34.4 | 36.25 | 36.25 | +2.15 (+6.30%) | 182,298 |
| 30 Oct 2018 | INR | 33.65 | 34.7 | 33.65 | 34.1 | 34.1 | +0.35 (+1.04%) | 52,493 |
| 29 Oct 2018 | INR | 33.9 | 33.95 | 33.15 | 33.75 | 33.75 | +0.95 (+2.90%) | 48,770 |
| 26 Oct 2018 | INR | 33.55 | 33.6 | 32.1 | 32.8 | 32.8 | -0.75 (-2.24%) | 86,099 |
| 25 Oct 2018 | INR | 33.45 | 34 | 33 | 33.55 | 33.55 | -0.15 (-0.45%) | 23,455 |
| 24 Oct 2018 | INR | 35.1 | 35.4 | 33.55 | 33.7 | 33.7 | -0.8 (-2.32%) | 55,625 |
| 23 Oct 2018 | INR | 35 | 35.05 | 34.15 | 34.5 | 34.5 | -0.55 (-1.57%) | 21,740 |
| 22 Oct 2018 | INR | 35.55 | 35.7 | 34.7 | 35.05 | 35.05 | -0.2 (-0.57%) | 11,230 |
| 19 Oct 2018 | INR | 35.25 | 35.95 | 35.05 | 35.25 | 35.25 | -1.05 (-2.89%) | 31,726 |
| 17 Oct 2018 | INR | 37.9 | 38.1 | 36 | 36.3 | 36.3 | -1.1 (-2.94%) | 44,531 |
| 16 Oct 2018 | INR | 37.6 | 38.6 | 37.05 | 37.4 | 37.4 | +0.15 (+0.40%) | 58,319 |
| 15 Oct 2018 | INR | 35.3 | 37.5 | 35.2 | 37.25 | 37.25 | +2.1 (+5.97%) | 78,064 |
| 12 Oct 2018 | INR | 35.35 | 36.05 | 34.7 | 35.15 | 35.15 | +0.85 (+2.48%) | 43,079 |
| 11 Oct 2018 | INR | 34 | 34.6 | 32.6 | 34.3 | 34.3 | -0.6 (-1.72%) | 57,790 |
| 10 Oct 2018 | INR | 33.6 | 35.5 | 33.55 | 34.9 | 34.9 | +1.75 (+5.28%) | 56,601 |
| 9 Oct 2018 | INR | 35 | 35 | 32.7 | 33.15 | 33.15 | -1 (-2.93%) | 74,574 |
| 8 Oct 2018 | INR | 37.1 | 37.1 | 33.8 | 34.15 | 34.15 | -2.95 (-7.95%) | 93,295 |
| 5 Oct 2018 | INR | 37.9 | 39.5 | 36.8 | 37.1 | 37.1 | -0.8 (-2.11%) | 67,529 |
| 4 Oct 2018 | INR | 38.4 | 38.4 | 37.6 | 37.9 | 37.9 | -0.7 (-1.81%) | 33,772 |
| 3 Oct 2018 | INR | 39.85 | 39.85 | 37.6 | 38.6 | 38.6 | +0.3 (+0.78%) | 23,066 |
| 1 Oct 2018 | INR | 38.1 | 38.7 | 36.6 | 38.3 | 38.3 | +0.15 (+0.39%) | 85,055 |
| 28 Sep 2018 | INR | 40.5 | 40.5 | 37.8 | 38.15 | 38.15 | -1.45 (-3.66%) | 89,131 |
| 27 Sep 2018 | INR | 41 | 41.1 | 39.5 | 39.6 | 39.6 | -1.25 (-3.06%) | 42,940 |
| 26 Sep 2018 | INR | 40.15 | 41.3 | 39.85 | 40.85 | 40.85 | +1 (+2.51%) | 33,763 |
| 25 Sep 2018 | INR | 40.65 | 40.7 | 39.55 | 39.85 | 39.85 | -0.6 (-1.48%) | 56,726 |
| 24 Sep 2018 | INR | 43.85 | 43.85 | 40 | 40.45 | 40.45 | -3.4 (-7.75%) | 220,353 |
| 21 Sep 2018 | INR | 44.2 | 44.9 | 40 | 43.85 | 43.85 | -0.2 (-0.45%) | 172,693 |
| 19 Sep 2018 | INR | 44.85 | 44.9 | 43.8 | 44.05 | 44.05 | -0.55 (-1.23%) | 52,402 |
| 18 Sep 2018 | INR | 45.65 | 46 | 44.3 | 44.6 | 44.6 | -1.1 (-2.41%) | 50,001 |
| 17 Sep 2018 | INR | 46.9 | 46.9 | 45.45 | 45.7 | 45.7 | -1.15 (-2.45%) | 53,891 |
