| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 36.05 | 36.75 | 35.8 | 36.1 | 36.1 | +0.05 (+0.14%) | 81,426 |
| 30 Oct 2018 | INR | 36.3 | 36.95 | 35.1 | 36.05 | 36.05 | -0.65 (-1.77%) | 123,343 |
| 29 Oct 2018 | INR | 36.9 | 37.5 | 35.9 | 36.7 | 36.7 | +0.4 (+1.10%) | 98,822 |
| 26 Oct 2018 | INR | 38.65 | 38.65 | 36.1 | 36.3 | 36.3 | -2.55 (-6.56%) | 104,770 |
| 25 Oct 2018 | INR | 40.45 | 40.45 | 38.6 | 38.85 | 38.85 | -2 (-4.90%) | 65,109 |
| 24 Oct 2018 | INR | 41.5 | 41.8 | 40.6 | 40.85 | 40.85 | -0.5 (-1.21%) | 45,772 |
| 23 Oct 2018 | INR | 42.2 | 42.2 | 40.7 | 41.35 | 41.35 | -0.9 (-2.13%) | 56,249 |
| 22 Oct 2018 | INR | 42.95 | 43 | 41.2 | 42.25 | 42.25 | +0.1 (+0.24%) | 1,586,564 |
| 19 Oct 2018 | INR | 42.6 | 42.85 | 41.7 | 42.15 | 42.15 | -0.9 (-2.09%) | 111,381 |
| 17 Oct 2018 | INR | 47.9 | 47.9 | 42.75 | 43.05 | 43.05 | -3.8 (-8.11%) | 116,870 |
| 16 Oct 2018 | INR | 45.55 | 47.65 | 45.5 | 46.85 | 46.85 | +1.6 (+3.54%) | 88,401 |
| 15 Oct 2018 | INR | 44.1 | 45.85 | 43 | 45.25 | 45.25 | +1.3 (+2.96%) | 75,195 |
| 12 Oct 2018 | INR | 43.15 | 44.5 | 43.15 | 43.95 | 43.95 | +0.75 (+1.74%) | 57,096 |
| 11 Oct 2018 | INR | 42.3 | 43.55 | 39 | 43.2 | 43.2 | -1.45 (-3.25%) | 120,280 |
| 10 Oct 2018 | INR | 43.9 | 45.7 | 43.05 | 44.65 | 44.65 | +1.75 (+4.08%) | 114,676 |
| 9 Oct 2018 | INR | 43.7 | 43.9 | 42.6 | 42.9 | 42.9 | +0.5 (+1.18%) | 112,107 |
| 8 Oct 2018 | INR | 43.95 | 44.15 | 41.75 | 42.4 | 42.4 | -1.15 (-2.64%) | 93,578 |
| 5 Oct 2018 | INR | 44.55 | 44.7 | 43.2 | 43.55 | 43.55 | -1 (-2.24%) | 69,706 |
| 4 Oct 2018 | INR | 44.05 | 44.85 | 43 | 44.55 | 44.55 | -0.35 (-0.78%) | 78,343 |
| 3 Oct 2018 | INR | 44.5 | 46.25 | 43.6 | 44.9 | 44.9 | +0.35 (+0.79%) | 79,212 |
| 1 Oct 2018 | INR | 45.6 | 45.6 | 39.5 | 44.55 | 44.55 | -1 (-2.20%) | 102,237 |
| 28 Sep 2018 | INR | 47.95 | 48 | 44.35 | 45.55 | 45.55 | -1.3 (-2.77%) | 154,983 |
| 27 Sep 2018 | INR | 47.95 | 48.45 | 46.15 | 46.85 | 46.85 | +0.15 (+0.32%) | 178,075 |
| 26 Sep 2018 | INR | 42.8 | 47.3 | 42.2 | 46.7 | 46.7 | +4.6 (+10.93%) | 256,987 |
| 25 Sep 2018 | INR | 43.5 | 43.9 | 41.2 | 42.1 | 42.1 | -1.25 (-2.88%) | 129,977 |
| 24 Sep 2018 | INR | 45.8 | 45.8 | 42.65 | 43.35 | 43.35 | -2.65 (-5.76%) | 220,962 |
| 21 Sep 2018 | INR | 48.15 | 48.3 | 42.95 | 46 | 46 | -1.95 (-4.07%) | 137,521 |
| 19 Sep 2018 | INR | 48.95 | 49.85 | 47.05 | 47.95 | 47.95 | +1.1 (+2.35%) | 363,893 |
| 18 Sep 2018 | INR | 48.1 | 48.55 | 46.6 | 46.85 | 46.85 | -1.85 (-3.80%) | 127,612 |
| 17 Sep 2018 | INR | 48.7 | 49.9 | 47 | 48.7 | 48.7 | 0.0 (0.0%) | 284,960 |
