| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 32.35 | 33.15 | 32.05 | 32.9 | 32.9 | +0.7 (+2.17%) | 23,383 |
| 30 Oct 2018 | INR | 31.4 | 32.35 | 31 | 32.2 | 32.2 | +1.35 (+4.38%) | 14,193 |
| 29 Oct 2018 | INR | 31 | 31.45 | 30.3 | 30.85 | 30.85 | +0.25 (+0.82%) | 13,801 |
| 26 Oct 2018 | INR | 30.6 | 31.5 | 30.15 | 30.6 | 30.6 | -0.2 (-0.65%) | 4,889 |
| 25 Oct 2018 | INR | 31.95 | 31.95 | 30.6 | 30.8 | 30.8 | -1.4 (-4.35%) | 8,843 |
| 24 Oct 2018 | INR | 31.95 | 32.5 | 31.1 | 32.2 | 32.2 | +0.05 (+0.16%) | 10,112 |
| 23 Oct 2018 | INR | 32.3 | 32.3 | 31.15 | 32.15 | 32.15 | +0.15 (+0.47%) | 32,215 |
| 22 Oct 2018 | INR | 32.1 | 32.95 | 31.7 | 32 | 32 | -0.85 (-2.59%) | 13,664 |
| 19 Oct 2018 | INR | 32.95 | 33.15 | 32.35 | 32.85 | 32.85 | -0.1 (-0.30%) | 8,080 |
| 17 Oct 2018 | INR | 34.5 | 34.7 | 32.7 | 32.95 | 32.95 | -1.4 (-4.08%) | 116,386 |
| 16 Oct 2018 | INR | 35.1 | 35.15 | 34 | 34.35 | 34.35 | -0.3 (-0.87%) | 22,925 |
| 15 Oct 2018 | INR | 34.6 | 35.2 | 33.3 | 34.65 | 34.65 | +0.5 (+1.46%) | 33,253 |
| 12 Oct 2018 | INR | 33.2 | 34.3 | 33.1 | 34.15 | 34.15 | +1.45 (+4.43%) | 54,536 |
| 11 Oct 2018 | INR | 31.4 | 33.25 | 30.9 | 32.7 | 32.7 | +0.35 (+1.08%) | 59,995 |
| 10 Oct 2018 | INR | 30.2 | 32.35 | 29.65 | 32.35 | 32.35 | +1.5 (+4.86%) | 169,726 |
| 9 Oct 2018 | INR | 32 | 32.05 | 30.35 | 30.85 | 30.85 | -1.05 (-3.29%) | 105,315 |
| 8 Oct 2018 | INR | 31.25 | 32.4 | 29.45 | 31.9 | 31.9 | +0.95 (+3.07%) | 198,319 |
| 5 Oct 2018 | INR | 31.5 | 31.75 | 30.15 | 30.95 | 30.95 | -0.75 (-2.37%) | 25,794 |
| 4 Oct 2018 | INR | 32 | 32.9 | 31.2 | 31.7 | 31.7 | -1.1 (-3.35%) | 769,985 |
| 3 Oct 2018 | INR | 33.9 | 34.1 | 31.95 | 32.8 | 32.8 | +0.3 (+0.92%) | 181,761 |
| 1 Oct 2018 | INR | 31 | 32.55 | 29.45 | 32.5 | 32.5 | +1.5 (+4.84%) | 100,715 |
| 28 Sep 2018 | INR | 33.3 | 33.8 | 30.6 | 31 | 31 | -1.2 (-3.73%) | 213,632 |
| 27 Sep 2018 | INR | 31.4 | 34.55 | 31.35 | 32.2 | 32.2 | -0.75 (-2.28%) | 2,922,640 |
| 26 Sep 2018 | INR | 33 | 34 | 32.95 | 32.95 | 32.95 | -1.7 (-4.91%) | 172,736 |
| 25 Sep 2018 | INR | 36.3 | 37 | 34.65 | 34.65 | 34.65 | -1.8 (-4.94%) | 218,365 |
| 24 Sep 2018 | INR | 36.4 | 38.5 | 36.4 | 36.45 | 36.45 | -1.85 (-4.83%) | 668,357 |
| 21 Sep 2018 | INR | 40.35 | 41.4 | 38.3 | 38.3 | 38.3 | -2 (-4.96%) | 50,278 |
| 19 Sep 2018 | INR | 41.2 | 41.2 | 39.25 | 40.3 | 40.3 | +0.15 (+0.37%) | 72,923 |
| 18 Sep 2018 | INR | 39.95 | 41.05 | 39.75 | 40.15 | 40.15 | +0.3 (+0.75%) | 192,106 |
| 17 Sep 2018 | INR | 40 | 40.45 | 39.65 | 39.85 | 39.85 | -0.35 (-0.87%) | 119,341 |
