| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 29 | 29.05 | 28.5 | 28.85 | 28.85 | +0.15 (+0.52%) | 20,297 |
| 30 Oct 2018 | INR | 28.25 | 29.35 | 28.25 | 28.7 | 28.7 | -0.05 (-0.17%) | 25,813 |
| 29 Oct 2018 | INR | 28.55 | 29.25 | 28.45 | 28.75 | 28.75 | +0.55 (+1.95%) | 59,454 |
| 26 Oct 2018 | INR | 28.3 | 28.75 | 28 | 28.2 | 28.2 | 0.0 (0.0%) | 28,965 |
| 25 Oct 2018 | INR | 27.8 | 28.6 | 27.25 | 28.2 | 28.2 | +0.35 (+1.26%) | 29,281 |
| 24 Oct 2018 | INR | 28.05 | 29.9 | 27.1 | 27.85 | 27.85 | +0.3 (+1.09%) | 19,423 |
| 23 Oct 2018 | INR | 29.6 | 29.7 | 27 | 27.55 | 27.55 | -1.2 (-4.17%) | 65,152 |
| 22 Oct 2018 | INR | 30.95 | 31.25 | 28.5 | 28.75 | 28.75 | -1.4 (-4.64%) | 21,658 |
| 19 Oct 2018 | INR | 29.8 | 30.95 | 29.65 | 30.15 | 30.15 | +0.15 (+0.50%) | 17,693 |
| 17 Oct 2018 | INR | 31.55 | 31.6 | 29.9 | 30 | 30 | -1.15 (-3.69%) | 19,152 |
| 16 Oct 2018 | INR | 31.5 | 32.6 | 30.85 | 31.15 | 31.15 | 0.0 (0.0%) | 33,666 |
| 15 Oct 2018 | INR | 29 | 31.45 | 28.65 | 31.15 | 31.15 | +2.15 (+7.41%) | 34,604 |
| 12 Oct 2018 | INR | 29.25 | 29.55 | 28.75 | 29 | 29 | +1.25 (+4.50%) | 16,174 |
| 11 Oct 2018 | INR | 27.75 | 29.25 | 26.9 | 27.75 | 27.75 | -1.8 (-6.09%) | 78,915 |
| 10 Oct 2018 | INR | 26.25 | 30.1 | 25.65 | 29.55 | 29.55 | +4.45 (+17.73%) | 137,437 |
| 9 Oct 2018 | INR | 26.55 | 27 | 23 | 25.1 | 25.1 | -1.35 (-5.10%) | 102,448 |
| 8 Oct 2018 | INR | 28.45 | 28.45 | 26.05 | 26.45 | 26.45 | -2.05 (-7.19%) | 61,405 |
| 5 Oct 2018 | INR | 29.8 | 29.95 | 28 | 28.5 | 28.5 | -1.45 (-4.84%) | 18,142 |
| 4 Oct 2018 | INR | 30.1 | 30.3 | 29.15 | 29.95 | 29.95 | -0.35 (-1.16%) | 6,221 |
| 3 Oct 2018 | INR | 29.95 | 31 | 29.3 | 30.3 | 30.3 | +1 (+3.41%) | 30,189 |
| 1 Oct 2018 | INR | 32.45 | 32.45 | 29 | 29.3 | 29.3 | -2.15 (-6.84%) | 43,605 |
| 28 Sep 2018 | INR | 30.6 | 33.7 | 28.9 | 31.45 | 31.45 | +0.25 (+0.80%) | 36,765 |
| 27 Sep 2018 | INR | 31.7 | 31.95 | 30.85 | 31.2 | 31.2 | -0.35 (-1.11%) | 33,220 |
| 26 Sep 2018 | INR | 32 | 32.2 | 30.75 | 31.55 | 31.55 | -0.4 (-1.25%) | 27,440 |
| 25 Sep 2018 | INR | 32.15 | 32.5 | 30.65 | 31.95 | 31.95 | -0.3 (-0.93%) | 51,671 |
| 24 Sep 2018 | INR | 33 | 33.4 | 31.85 | 32.25 | 32.25 | -0.95 (-2.86%) | 20,918 |
| 21 Sep 2018 | INR | 35.8 | 35.9 | 32.45 | 33.2 | 33.2 | -2.1 (-5.95%) | 28,116 |
| 19 Sep 2018 | INR | 36 | 36 | 34.8 | 35.3 | 35.3 | -0.45 (-1.26%) | 23,535 |
| 18 Sep 2018 | INR | 35.9 | 36.75 | 35.7 | 35.75 | 35.75 | -0.3 (-0.83%) | 9,769 |
| 17 Sep 2018 | INR | 36.7 | 36.9 | 35.4 | 36.05 | 36.05 | -0.65 (-1.77%) | 17,653 |
