| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 28.1 | 28.5 | 27.6 | 28.1 | 28.1 | -0.05 (-0.18%) | 11,229 |
| 30 Oct 2018 | INR | 27.8 | 29.2 | 27.45 | 28.15 | 28.15 | +0.45 (+1.62%) | 42,532 |
| 29 Oct 2018 | INR | 28 | 28 | 27.25 | 27.7 | 27.7 | +0.65 (+2.40%) | 7,331 |
| 26 Oct 2018 | INR | 27.25 | 27.35 | 26.8 | 27.05 | 27.05 | -0.25 (-0.92%) | 14,484 |
| 25 Oct 2018 | INR | 27.15 | 27.55 | 27.05 | 27.3 | 27.3 | -0.65 (-2.33%) | 16,160 |
| 24 Oct 2018 | INR | 26.15 | 28.2 | 26.05 | 27.95 | 27.95 | +1.6 (+6.07%) | 50,726 |
| 23 Oct 2018 | INR | 26.1 | 26.45 | 25.75 | 26.35 | 26.35 | +0.15 (+0.57%) | 12,103 |
| 22 Oct 2018 | INR | 26.9 | 26.9 | 26.05 | 26.2 | 26.2 | -0.5 (-1.87%) | 52,870 |
| 19 Oct 2018 | INR | 27 | 27.3 | 26.55 | 26.7 | 26.7 | -0.5 (-1.84%) | 30,961 |
| 17 Oct 2018 | INR | 28.65 | 28.65 | 27 | 27.2 | 27.2 | -1 (-3.55%) | 20,862 |
| 16 Oct 2018 | INR | 28.15 | 28.7 | 28.15 | 28.2 | 28.2 | 0.0 (0.0%) | 11,775 |
| 15 Oct 2018 | INR | 29 | 29.4 | 28.05 | 28.2 | 28.2 | -0.75 (-2.59%) | 35,681 |
| 12 Oct 2018 | INR | 25.6 | 30.4 | 25.6 | 28.95 | 28.95 | +3.6 (+14.20%) | 230,968 |
| 11 Oct 2018 | INR | 26.65 | 26.65 | 24.8 | 25.35 | 25.35 | -0.4 (-1.55%) | 14,254 |
| 10 Oct 2018 | INR | 25.6 | 26 | 25.25 | 25.75 | 25.75 | +0.15 (+0.59%) | 11,595 |
| 9 Oct 2018 | INR | 25.5 | 26 | 24.5 | 25.6 | 25.6 | +0.3 (+1.19%) | 38,973 |
| 8 Oct 2018 | INR | 26.05 | 26.05 | 25 | 25.3 | 25.3 | -1.35 (-5.07%) | 14,818 |
| 5 Oct 2018 | INR | 27.95 | 27.95 | 26.25 | 26.65 | 26.65 | -0.2 (-0.74%) | 17,609 |
| 4 Oct 2018 | INR | 26.85 | 27.1 | 26.3 | 26.85 | 26.85 | 0.0 (0.0%) | 21,514 |
| 3 Oct 2018 | INR | 26.3 | 27.1 | 26.1 | 26.85 | 26.85 | +0.8 (+3.07%) | 36,665 |
| 1 Oct 2018 | INR | 26 | 26.25 | 24 | 26.05 | 26.05 | -0.45 (-1.70%) | 29,120 |
| 28 Sep 2018 | INR | 26.1 | 26.75 | 25.7 | 26.5 | 26.5 | -0.1 (-0.38%) | 44,670 |
| 27 Sep 2018 | INR | 27.05 | 27.05 | 26.5 | 26.6 | 26.6 | -0.65 (-2.39%) | 18,429 |
| 26 Sep 2018 | INR | 27.3 | 27.5 | 26.55 | 27.25 | 27.25 | -0.4 (-1.45%) | 33,227 |
| 25 Sep 2018 | INR | 27 | 28.25 | 26.1 | 27.65 | 27.65 | +0.6 (+2.22%) | 67,186 |
| 24 Sep 2018 | INR | 27.1 | 27.7 | 26.55 | 27.05 | 27.05 | -0.55 (-1.99%) | 48,898 |
| 21 Sep 2018 | INR | 28.8 | 29.25 | 27 | 27.6 | 27.6 | -1.3 (-4.50%) | 46,710 |
| 19 Sep 2018 | INR | 28.9 | 30 | 28.45 | 28.9 | 28.9 | -0.1 (-0.34%) | 59,893 |
| 18 Sep 2018 | INR | 29.85 | 30.05 | 28.9 | 29 | 29 | +0.05 (+0.17%) | 36,210 |
| 17 Sep 2018 | INR | 28.5 | 29.3 | 28.5 | 28.95 | 28.95 | -0.05 (-0.17%) | 35,466 |
