| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 50.75 | 51.3 | 50.1 | 51.05 | 51.05 | -0.15 (-0.29%) | 5,107 |
| 30 Oct 2018 | INR | 54 | 54 | 50.3 | 51.2 | 51.2 | -0.5 (-0.97%) | 19,663 |
| 29 Oct 2018 | INR | 51.05 | 52 | 50 | 51.7 | 51.7 | +1.15 (+2.27%) | 1,800 |
| 26 Oct 2018 | INR | 56.8 | 56.8 | 49.75 | 50.55 | 50.55 | +0.75 (+1.51%) | 13,481 |
| 25 Oct 2018 | INR | 50.9 | 54.4 | 48.55 | 49.8 | 49.8 | +0.05 (+0.10%) | 23,782 |
| 24 Oct 2018 | INR | 50 | 52.5 | 49.5 | 49.75 | 49.75 | +1.2 (+2.47%) | 10,090 |
| 23 Oct 2018 | INR | 51.25 | 51.25 | 48.2 | 48.55 | 48.55 | -2.5 (-4.90%) | 6,800 |
| 22 Oct 2018 | INR | 52.3 | 52.3 | 49.65 | 51.05 | 51.05 | +1.4 (+2.82%) | 14,910 |
| 19 Oct 2018 | INR | 50 | 51.1 | 48.5 | 49.65 | 49.65 | -0.4 (-0.80%) | 7,408 |
| 17 Oct 2018 | INR | 52.9 | 52.9 | 49.3 | 50.05 | 50.05 | -0.95 (-1.86%) | 4,844 |
| 16 Oct 2018 | INR | 51 | 51.7 | 50.2 | 51 | 51 | 0.0 (0.0%) | 6,078 |
| 15 Oct 2018 | INR | 51.6 | 52.95 | 50 | 51 | 51 | -0.9 (-1.73%) | 5,539 |
| 12 Oct 2018 | INR | 49.2 | 52.8 | 49 | 51.9 | 51.9 | +2.3 (+4.64%) | 11,684 |
| 11 Oct 2018 | INR | 49.5 | 49.75 | 48.15 | 49.6 | 49.6 | -1.45 (-2.84%) | 2,170 |
| 10 Oct 2018 | INR | 47.05 | 52.25 | 47 | 51.05 | 51.05 | +3.75 (+7.93%) | 6,648 |
| 9 Oct 2018 | INR | 45.9 | 48.4 | 45.4 | 47.3 | 47.3 | +2.25 (+4.99%) | 3,816 |
| 8 Oct 2018 | INR | 46.6 | 47 | 44.75 | 45.05 | 45.05 | -0.95 (-2.07%) | 4,276 |
| 5 Oct 2018 | INR | 47.2 | 48.45 | 46 | 46 | 46 | -1.3 (-2.75%) | 2,578 |
| 4 Oct 2018 | INR | 47.35 | 49.7 | 46.85 | 47.3 | 47.3 | -0.75 (-1.56%) | 10,666 |
| 3 Oct 2018 | INR | 48.65 | 49.7 | 47.9 | 48.05 | 48.05 | +0.6 (+1.26%) | 4,912 |
| 1 Oct 2018 | INR | 44.95 | 49.45 | 43.4 | 47.45 | 47.45 | +1.2 (+2.59%) | 12,863 |
| 28 Sep 2018 | INR | 54 | 54 | 45.5 | 46.25 | 46.25 | -5.25 (-10.19%) | 17,372 |
| 27 Sep 2018 | INR | 53.3 | 54.8 | 50.5 | 51.5 | 51.5 | -1.5 (-2.83%) | 5,888 |
| 26 Sep 2018 | INR | 53.7 | 53.9 | 51.9 | 53 | 53 | -0.25 (-0.47%) | 8,171 |
| 25 Sep 2018 | INR | 51.05 | 53.9 | 51.05 | 53.25 | 53.25 | -0.2 (-0.37%) | 5,982 |
| 24 Sep 2018 | INR | 57 | 57 | 52.05 | 53.45 | 53.45 | -4.05 (-7.04%) | 22,573 |
| 21 Sep 2018 | INR | 60.5 | 62.95 | 50.25 | 57.5 | 57.5 | -3.3 (-5.43%) | 52,683 |
| 19 Sep 2018 | INR | 62.15 | 65.6 | 56 | 60.8 | 60.8 | -0.25 (-0.41%) | 78,216 |
| 18 Sep 2018 | INR | 57 | 66 | 57 | 61.05 | 61.05 | +4.8 (+8.53%) | 130,598 |
| 17 Sep 2018 | INR | 57.25 | 57.25 | 53.15 | 56.25 | 56.25 | +1.9 (+3.50%) | 10,737 |
