| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 54.95 | 55 | 53.5 | 54.65 | 54.65 | +1.85 (+3.50%) | 3,296 |
| 30 Oct 2018 | INR | 53 | 53.5 | 52.6 | 52.8 | 52.8 | +0.3 (+0.57%) | 20,126 |
| 29 Oct 2018 | INR | 52.35 | 53 | 52.35 | 52.5 | 52.5 | +0.65 (+1.25%) | 4,450 |
| 26 Oct 2018 | INR | 51.65 | 51.9 | 51.65 | 51.85 | 51.85 | -0.15 (-0.29%) | 490 |
| 25 Oct 2018 | INR | 53.55 | 53.55 | 51.85 | 52 | 52 | -0.4 (-0.76%) | 3,020 |
| 24 Oct 2018 | INR | 53.85 | 53.85 | 51.55 | 52.4 | 52.4 | +0.8 (+1.55%) | 346 |
| 23 Oct 2018 | INR | 51.85 | 53.8 | 51.55 | 51.6 | 51.6 | -0.25 (-0.48%) | 5,817 |
| 22 Oct 2018 | INR | 53.75 | 53.75 | 51.75 | 51.85 | 51.85 | -1.8 (-3.36%) | 6,258 |
| 19 Oct 2018 | INR | 52 | 53.65 | 51.55 | 53.65 | 53.65 | +1.15 (+2.19%) | 1,824 |
| 17 Oct 2018 | INR | 53.1 | 53.1 | 52.5 | 52.5 | 52.5 | 0.0 (0.0%) | 1,382 |
| 16 Oct 2018 | INR | 52 | 53 | 52 | 52.5 | 52.5 | +0.45 (+0.86%) | 4,884 |
| 15 Oct 2018 | INR | 53 | 53 | 51.55 | 52.05 | 52.05 | -0.65 (-1.23%) | 299 |
| 12 Oct 2018 | INR | 51.55 | 52.8 | 51.55 | 52.7 | 52.7 | +1 (+1.93%) | 2,139 |
| 11 Oct 2018 | INR | 51.5 | 52 | 51.5 | 51.7 | 51.7 | +0.1 (+0.19%) | 7,088 |
| 10 Oct 2018 | INR | 51.15 | 52.9 | 51.1 | 51.6 | 51.6 | +0.35 (+0.68%) | 8,113 |
| 9 Oct 2018 | INR | 51 | 52.1 | 51 | 51.25 | 51.25 | +0.2 (+0.39%) | 17,641 |
| 8 Oct 2018 | INR | 51 | 52 | 50.25 | 51.05 | 51.05 | -0.4 (-0.78%) | 25,104 |
| 5 Oct 2018 | INR | 51.8 | 52.4 | 51.25 | 51.45 | 51.45 | -0.35 (-0.68%) | 52,189 |
| 4 Oct 2018 | INR | 51.25 | 52 | 51.2 | 51.8 | 51.8 | +0.2 (+0.39%) | 113,202 |
| 3 Oct 2018 | INR | 51.6 | 52.45 | 51.5 | 51.6 | 51.6 | -0.2 (-0.39%) | 6,303 |
| 1 Oct 2018 | INR | 50.5 | 52.25 | 50.1 | 51.8 | 51.8 | +0.35 (+0.68%) | 3,312 |
| 28 Sep 2018 | INR | 51.5 | 53 | 51.2 | 51.45 | 51.45 | -1.05 (-2%) | 11,734 |
| 27 Sep 2018 | INR | 53.05 | 53.1 | 52.5 | 52.5 | 52.5 | -0.5 (-0.94%) | 15,022 |
| 26 Sep 2018 | INR | 52.1 | 53.9 | 51.3 | 53 | 53 | 0.0 (0.0%) | 38,667 |
| 25 Sep 2018 | INR | 52.55 | 53.1 | 50.15 | 53 | 53 | -1.5 (-2.75%) | 7,776 |
| 24 Sep 2018 | INR | 56 | 56 | 52 | 54.5 | 54.5 | -1.3 (-2.33%) | 32,116 |
| 21 Sep 2018 | INR | 54.05 | 56.5 | 52.05 | 55.8 | 55.8 | +0.95 (+1.73%) | 19,190 |
| 19 Sep 2018 | INR | 54.55 | 55 | 54.55 | 54.85 | 54.85 | +0.05 (+0.09%) | 3,792 |
| 18 Sep 2018 | INR | 54.6 | 55.95 | 54.6 | 54.8 | 54.8 | -0.05 (-0.09%) | 793 |
| 17 Sep 2018 | INR | 54.75 | 56.25 | 54.75 | 54.85 | 54.85 | 0.0 (0.0%) | 1,009 |
