| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 41.75 | 42.2 | 40.75 | 41.45 | 41.45 | +0.05 (+0.12%) | 103,970 |
| 30 Oct 2018 | INR | 41.7 | 42.5 | 41.1 | 41.4 | 41.4 | -0.65 (-1.55%) | 42,033 |
| 29 Oct 2018 | INR | 41.35 | 42.95 | 41.15 | 42.05 | 42.05 | +0.35 (+0.84%) | 37,125 |
| 26 Oct 2018 | INR | 42 | 42.45 | 41.2 | 41.7 | 41.7 | -1.2 (-2.80%) | 13,310 |
| 25 Oct 2018 | INR | 43.3 | 43.9 | 42.4 | 42.9 | 42.9 | -1.4 (-3.16%) | 53,620 |
| 24 Oct 2018 | INR | 43.85 | 45.45 | 42 | 44.3 | 44.3 | -0.05 (-0.11%) | 72,623 |
| 23 Oct 2018 | INR | 40.3 | 45.7 | 39.8 | 44.35 | 44.35 | +2.8 (+6.74%) | 219,008 |
| 22 Oct 2018 | INR | 43 | 43.75 | 40.9 | 41.55 | 41.55 | -1.35 (-3.15%) | 224,420 |
| 19 Oct 2018 | INR | 43.15 | 43.85 | 42 | 42.9 | 42.9 | -1.35 (-3.05%) | 159,952 |
| 17 Oct 2018 | INR | 45.8 | 46.15 | 43.8 | 44.25 | 44.25 | -0.8 (-1.78%) | 175,318 |
| 16 Oct 2018 | INR | 45.25 | 46.15 | 44.65 | 45.05 | 45.05 | -0.4 (-0.88%) | 144,861 |
| 15 Oct 2018 | INR | 45 | 46.15 | 44.45 | 45.45 | 45.45 | +0.35 (+0.78%) | 136,589 |
| 12 Oct 2018 | INR | 45.55 | 46 | 44.65 | 45.1 | 45.1 | +0.1 (+0.22%) | 122,266 |
| 11 Oct 2018 | INR | 42.4 | 45.95 | 42.4 | 45 | 45 | +0.05 (+0.11%) | 160,438 |
| 10 Oct 2018 | INR | 43.95 | 46.3 | 43.9 | 44.95 | 44.95 | +0.75 (+1.70%) | 203,571 |
| 9 Oct 2018 | INR | 44.25 | 45.6 | 43.5 | 44.2 | 44.2 | -1.1 (-2.43%) | 184,024 |
| 8 Oct 2018 | INR | 47.5 | 47.5 | 44.4 | 45.3 | 45.3 | -0.2 (-0.44%) | 194,313 |
| 5 Oct 2018 | INR | 44.45 | 48 | 43.4 | 45.5 | 45.5 | +0.85 (+1.90%) | 138,580 |
| 4 Oct 2018 | INR | 46.35 | 47.55 | 44.1 | 44.65 | 44.65 | -3.6 (-7.46%) | 196,497 |
| 3 Oct 2018 | INR | 48.95 | 49 | 46.5 | 48.25 | 48.25 | +1.25 (+2.66%) | 185,051 |
| 1 Oct 2018 | INR | 46 | 48 | 43.65 | 47 | 47 | +0.15 (+0.32%) | 375,211 |
| 28 Sep 2018 | INR | 47.4 | 48.05 | 43 | 46.85 | 46.85 | 0.0 (0.0%) | 275,305 |
| 27 Sep 2018 | INR | 43.45 | 48.5 | 43.2 | 46.85 | 46.85 | +2.65 (+6.00%) | 304,995 |
| 26 Sep 2018 | INR | 45.55 | 46 | 43.55 | 44.2 | 44.2 | -1.6 (-3.49%) | 135,121 |
| 25 Sep 2018 | INR | 46.3 | 48.05 | 44.7 | 45.8 | 45.8 | -1.6 (-3.38%) | 132,245 |
| 24 Sep 2018 | INR | 52 | 52 | 46.5 | 47.4 | 47.4 | -2.4 (-4.82%) | 120,612 |
| 21 Sep 2018 | INR | 50 | 51.9 | 46.25 | 49.8 | 49.8 | +0.6 (+1.22%) | 175,096 |
| 19 Sep 2018 | INR | 47.5 | 52.5 | 45.55 | 49.2 | 49.2 | +2.35 (+5.02%) | 202,446 |
| 18 Sep 2018 | INR | 48 | 48 | 46.6 | 46.85 | 46.85 | -0.7 (-1.47%) | 12,397 |
| 17 Sep 2018 | INR | 47.1 | 48.3 | 47.1 | 47.55 | 47.55 | -0.7 (-1.45%) | 44,593 |
