| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 34.05 | 35.6 | 34.05 | 35.1 | 35.1 | +0.65 (+1.89%) | 13,179 |
| 30 Oct 2018 | INR | 36.5 | 36.5 | 34.1 | 34.45 | 34.45 | +1.6 (+4.87%) | 25,531 |
| 29 Oct 2018 | INR | 32 | 33.1 | 31.85 | 32.85 | 32.85 | +0.45 (+1.39%) | 16,954 |
| 26 Oct 2018 | INR | 32.6 | 33 | 32.4 | 32.4 | 32.4 | -0.25 (-0.77%) | 12,840 |
| 25 Oct 2018 | INR | 33.4 | 33.7 | 32.15 | 32.65 | 32.65 | -0.05 (-0.15%) | 20,231 |
| 24 Oct 2018 | INR | 33.1 | 33.3 | 32.4 | 32.7 | 32.7 | +0.2 (+0.62%) | 27,538 |
| 23 Oct 2018 | INR | 32.2 | 33.35 | 32 | 32.5 | 32.5 | -0.45 (-1.37%) | 20,483 |
| 22 Oct 2018 | INR | 33.25 | 33.75 | 32.6 | 32.95 | 32.95 | -0.65 (-1.93%) | 4,871 |
| 19 Oct 2018 | INR | 34 | 34.6 | 33.25 | 33.6 | 33.6 | -0.7 (-2.04%) | 7,326 |
| 17 Oct 2018 | INR | 36.3 | 36.5 | 34 | 34.3 | 34.3 | -2 (-5.51%) | 31,044 |
| 16 Oct 2018 | INR | 36.2 | 36.5 | 35.6 | 36.3 | 36.3 | +0.15 (+0.41%) | 2,879 |
| 15 Oct 2018 | INR | 35.65 | 36.55 | 35.6 | 36.15 | 36.15 | +0.8 (+2.26%) | 19,737 |
| 12 Oct 2018 | INR | 33.15 | 37.7 | 33.15 | 35.35 | 35.35 | +3.25 (+10.12%) | 82,533 |
| 11 Oct 2018 | INR | 33.2 | 33.2 | 32 | 32.1 | 32.1 | -1.1 (-3.31%) | 22,048 |
| 10 Oct 2018 | INR | 34.95 | 34.95 | 32.7 | 33.2 | 33.2 | +0.7 (+2.15%) | 18,102 |
| 9 Oct 2018 | INR | 33.45 | 33.45 | 32.45 | 32.5 | 32.5 | -0.55 (-1.66%) | 6,757 |
| 8 Oct 2018 | INR | 33.5 | 34.1 | 32 | 33.05 | 33.05 | -0.2 (-0.60%) | 20,208 |
| 5 Oct 2018 | INR | 33.6 | 34.3 | 33 | 33.25 | 33.25 | -0.9 (-2.64%) | 33,583 |
| 4 Oct 2018 | INR | 32.9 | 34.5 | 32.7 | 34.15 | 34.15 | +0.25 (+0.74%) | 23,753 |
| 3 Oct 2018 | INR | 34.25 | 36.1 | 33.05 | 33.9 | 33.9 | +0.05 (+0.15%) | 28,766 |
| 1 Oct 2018 | INR | 33.9 | 34.15 | 32.15 | 33.85 | 33.85 | -0.05 (-0.15%) | 38,155 |
| 28 Sep 2018 | INR | 36.3 | 36.3 | 33.45 | 33.9 | 33.9 | -2.6 (-7.12%) | 19,723 |
| 27 Sep 2018 | INR | 37.2 | 37.2 | 35.8 | 36.5 | 36.5 | -0.65 (-1.75%) | 12,485 |
| 26 Sep 2018 | INR | 37.3 | 37.75 | 36.2 | 37.15 | 37.15 | +0.3 (+0.81%) | 10,688 |
| 25 Sep 2018 | INR | 41 | 41 | 36.4 | 36.85 | 36.85 | -2.95 (-7.41%) | 26,345 |
| 24 Sep 2018 | INR | 39.25 | 40.85 | 38.15 | 39.8 | 39.8 | +0.1 (+0.25%) | 13,077 |
| 21 Sep 2018 | INR | 42 | 42.1 | 36 | 39.7 | 39.7 | -2.2 (-5.25%) | 16,245 |
| 19 Sep 2018 | INR | 41.95 | 42.25 | 41.5 | 41.9 | 41.9 | -0.2 (-0.48%) | 13,398 |
| 18 Sep 2018 | INR | 43.95 | 43.95 | 42.05 | 42.1 | 42.1 | -0.85 (-1.98%) | 8,948 |
| 17 Sep 2018 | INR | 42.7 | 44 | 42.55 | 42.95 | 42.95 | +0.1 (+0.23%) | 6,362 |
