| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 41.5 | 41.95 | 40.75 | 41.15 | 41.15 | +0.05 (+0.12%) | 73,070 |
| 30 Oct 2018 | INR | 42 | 42.65 | 40.7 | 41.1 | 41.1 | -0.9 (-2.14%) | 93,307 |
| 29 Oct 2018 | INR | 40.5 | 42.45 | 40.35 | 42 | 42 | +1.1 (+2.69%) | 45,623 |
| 26 Oct 2018 | INR | 41.25 | 42.05 | 40.5 | 40.9 | 40.9 | -0.7 (-1.68%) | 69,493 |
| 25 Oct 2018 | INR | 41.15 | 41.9 | 41.15 | 41.6 | 41.6 | -0.25 (-0.60%) | 18,177 |
| 24 Oct 2018 | INR | 42.1 | 42.55 | 41.6 | 41.85 | 41.85 | 0.0 (0.0%) | 75,305 |
| 23 Oct 2018 | INR | 42.2 | 42.45 | 41.55 | 41.85 | 41.85 | -0.35 (-0.83%) | 63,115 |
| 22 Oct 2018 | INR | 43 | 43.1 | 42 | 42.2 | 42.2 | -0.65 (-1.52%) | 78,369 |
| 19 Oct 2018 | INR | 42.25 | 43.4 | 42.25 | 42.85 | 42.85 | -0.2 (-0.46%) | 37,497 |
| 17 Oct 2018 | INR | 45.4 | 45.4 | 42.65 | 43.05 | 43.05 | -1.6 (-3.58%) | 65,043 |
| 16 Oct 2018 | INR | 45.5 | 45.85 | 44.15 | 44.65 | 44.65 | -0.9 (-1.98%) | 93,723 |
| 15 Oct 2018 | INR | 44.1 | 46.5 | 43.75 | 45.55 | 45.55 | +1.65 (+3.76%) | 465,070 |
| 12 Oct 2018 | INR | 42.7 | 44.95 | 42.7 | 43.9 | 43.9 | +1.25 (+2.93%) | 92,548 |
| 11 Oct 2018 | INR | 42.7 | 43.1 | 41.5 | 42.65 | 42.65 | -0.35 (-0.81%) | 85,154 |
| 10 Oct 2018 | INR | 41.6 | 43.2 | 41.6 | 43 | 43 | +1.85 (+4.50%) | 70,498 |
| 9 Oct 2018 | INR | 43.05 | 43.65 | 40.8 | 41.15 | 41.15 | -1.65 (-3.86%) | 92,637 |
| 8 Oct 2018 | INR | 42.15 | 43.55 | 41.25 | 42.8 | 42.8 | +0.65 (+1.54%) | 66,056 |
| 5 Oct 2018 | INR | 42.95 | 43 | 41.9 | 42.15 | 42.15 | -0.55 (-1.29%) | 71,070 |
| 4 Oct 2018 | INR | 43.5 | 44.3 | 41.65 | 42.7 | 42.7 | -1.6 (-3.61%) | 149,934 |
| 3 Oct 2018 | INR | 43.1 | 45.5 | 43 | 44.3 | 44.3 | +0.45 (+1.03%) | 126,778 |
| 1 Oct 2018 | INR | 43.5 | 44.6 | 41.4 | 43.85 | 43.85 | +0.5 (+1.15%) | 153,965 |
| 28 Sep 2018 | INR | 45.3 | 46 | 41.9 | 43.35 | 43.35 | -1.85 (-4.09%) | 124,346 |
| 27 Sep 2018 | INR | 45.3 | 46.05 | 44.85 | 45.2 | 45.2 | -0.55 (-1.20%) | 90,735 |
| 26 Sep 2018 | INR | 47 | 47.1 | 45.5 | 45.75 | 45.75 | -1 (-2.14%) | 90,538 |
| 25 Sep 2018 | INR | 48.4 | 49.25 | 46 | 46.75 | 46.75 | -0.35 (-0.74%) | 119,763 |
| 24 Sep 2018 | INR | 49.1 | 49.25 | 46.75 | 47.1 | 47.1 | -1.45 (-2.99%) | 107,990 |
| 21 Sep 2018 | INR | 53 | 53.5 | 46 | 48.55 | 48.55 | -3.5 (-6.72%) | 310,990 |
| 19 Sep 2018 | INR | 52.05 | 52.75 | 51.1 | 52.05 | 52.05 | -0.55 (-1.05%) | 140,194 |
| 18 Sep 2018 | INR | 54.85 | 55.1 | 52.1 | 52.6 | 52.6 | -2.1 (-3.84%) | 243,173 |
| 17 Sep 2018 | INR | 55.45 | 56.2 | 54.2 | 54.7 | 54.7 | -0.75 (-1.35%) | 195,087 |
