| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 40.8 | 40.85 | 39.3 | 39.45 | 39.45 | -1.2 (-2.95%) | 36,734 |
| 30 Oct 2018 | INR | 41 | 41.45 | 40.55 | 40.65 | 40.65 | -0.05 (-0.12%) | 7,623 |
| 29 Oct 2018 | INR | 41.45 | 42 | 39.8 | 40.7 | 40.7 | -4.1 (-9.15%) | 219,887 |
| 26 Oct 2018 | INR | 46.5 | 46.95 | 43.75 | 44.8 | 44.8 | -1.25 (-2.71%) | 21,467 |
| 25 Oct 2018 | INR | 45.05 | 46.85 | 44.85 | 46.05 | 46.05 | +0.55 (+1.21%) | 5,543 |
| 24 Oct 2018 | INR | 45.4 | 46 | 45.05 | 45.5 | 45.5 | +1 (+2.25%) | 4,226 |
| 23 Oct 2018 | INR | 44.85 | 46.5 | 44.1 | 44.5 | 44.5 | -0.45 (-1.00%) | 6,332 |
| 22 Oct 2018 | INR | 46.75 | 46.75 | 44 | 44.95 | 44.95 | -1.5 (-3.23%) | 3,673 |
| 19 Oct 2018 | INR | 47.05 | 47.35 | 46.2 | 46.45 | 46.45 | -0.65 (-1.38%) | 4,393 |
| 17 Oct 2018 | INR | 49.75 | 49.75 | 46.75 | 47.1 | 47.1 | -2.2 (-4.46%) | 6,290 |
| 16 Oct 2018 | INR | 48.65 | 50 | 48.65 | 49.3 | 49.3 | +1.1 (+2.28%) | 5,059 |
| 15 Oct 2018 | INR | 47.75 | 49.5 | 47.6 | 48.2 | 48.2 | +0.25 (+0.52%) | 10,250 |
| 12 Oct 2018 | INR | 48.8 | 49.85 | 47.7 | 47.95 | 47.95 | -0.2 (-0.42%) | 8,020 |
| 11 Oct 2018 | INR | 49.5 | 49.5 | 46.1 | 48.15 | 48.15 | -1.85 (-3.70%) | 13,534 |
| 10 Oct 2018 | INR | 44 | 51.25 | 43.2 | 50 | 50 | +6.6 (+15.21%) | 35,302 |
| 9 Oct 2018 | INR | 44.15 | 44.85 | 42.6 | 43.4 | 43.4 | -1.1 (-2.47%) | 18,798 |
| 8 Oct 2018 | INR | 45.5 | 46.15 | 43.75 | 44.5 | 44.5 | -0.35 (-0.78%) | 11,955 |
| 5 Oct 2018 | INR | 46.45 | 47.4 | 44.8 | 44.85 | 44.85 | -1.85 (-3.96%) | 28,787 |
| 4 Oct 2018 | INR | 44.75 | 47.4 | 44.2 | 46.7 | 46.7 | +2 (+4.47%) | 18,649 |
| 3 Oct 2018 | INR | 49 | 49 | 44.6 | 44.7 | 44.7 | -0.4 (-0.89%) | 9,838 |
| 1 Oct 2018 | INR | 48 | 48 | 44.4 | 45.1 | 45.1 | -1.75 (-3.74%) | 14,413 |
| 28 Sep 2018 | INR | 48.4 | 48.9 | 46.1 | 46.85 | 46.85 | -1.3 (-2.70%) | 14,536 |
| 27 Sep 2018 | INR | 49.7 | 49.95 | 48.05 | 48.15 | 48.15 | -2.05 (-4.08%) | 6,391 |
| 26 Sep 2018 | INR | 49.85 | 51.15 | 49.25 | 50.2 | 50.2 | -0.7 (-1.38%) | 11,660 |
| 25 Sep 2018 | INR | 51.05 | 51.05 | 48.25 | 50.9 | 50.9 | +0.65 (+1.29%) | 22,743 |
| 24 Sep 2018 | INR | 51.4 | 52 | 50 | 50.25 | 50.25 | -0.6 (-1.18%) | 14,575 |
| 21 Sep 2018 | INR | 52.35 | 52.7 | 48.7 | 50.85 | 50.85 | -1.55 (-2.96%) | 26,761 |
| 19 Sep 2018 | INR | 52.15 | 53 | 51.75 | 52.4 | 52.4 | -0.55 (-1.04%) | 12,897 |
| 18 Sep 2018 | INR | 53.5 | 55 | 52.65 | 52.95 | 52.95 | -0.5 (-0.94%) | 4,067 |
| 17 Sep 2018 | INR | 54 | 54.3 | 53 | 53.45 | 53.45 | -0.45 (-0.83%) | 7,551 |
