| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 26.2 | 27 | 26.1 | 26.25 | 26.25 | -0.15 (-0.57%) | 279,346 |
| 29 Oct 2018 | INR | 27.3 | 27.7 | 26.15 | 26.4 | 26.4 | -0.55 (-2.04%) | 366,930 |
| 26 Oct 2018 | INR | 27.1 | 27.7 | 26.75 | 26.95 | 26.95 | -0.65 (-2.36%) | 108,217 |
| 25 Oct 2018 | INR | 28 | 28.1 | 27.5 | 27.6 | 27.6 | -0.45 (-1.60%) | 109,328 |
| 24 Oct 2018 | INR | 29.1 | 29.25 | 27.9 | 28.05 | 28.05 | -0.7 (-2.43%) | 111,404 |
| 23 Oct 2018 | INR | 28.35 | 28.95 | 28.15 | 28.75 | 28.75 | -0.2 (-0.69%) | 67,196 |
| 22 Oct 2018 | INR | 29 | 29.5 | 28.1 | 28.95 | 28.95 | +0.3 (+1.05%) | 115,301 |
| 19 Oct 2018 | INR | 29 | 29.35 | 28.4 | 28.65 | 28.65 | -0.4 (-1.38%) | 159,451 |
| 17 Oct 2018 | INR | 31 | 31.4 | 28.55 | 29.05 | 29.05 | -1.6 (-5.22%) | 129,276 |
| 16 Oct 2018 | INR | 30.15 | 32.2 | 30.05 | 30.65 | 30.65 | +0.65 (+2.17%) | 268,957 |
| 15 Oct 2018 | INR | 30.3 | 30.7 | 29.45 | 30 | 30 | -0.3 (-0.99%) | 94,147 |
| 12 Oct 2018 | INR | 30.05 | 31 | 30 | 30.3 | 30.3 | +0.45 (+1.51%) | 129,445 |
| 11 Oct 2018 | INR | 29.15 | 30.2 | 28.5 | 29.85 | 29.85 | -0.6 (-1.97%) | 140,335 |
| 10 Oct 2018 | INR | 29.9 | 30.7 | 29 | 30.45 | 30.45 | +1.45 (+5%) | 135,494 |
| 9 Oct 2018 | INR | 30.3 | 30.5 | 28.6 | 29 | 29 | -1.3 (-4.29%) | 118,909 |
| 8 Oct 2018 | INR | 30.7 | 31.95 | 29.75 | 30.3 | 30.3 | -0.55 (-1.78%) | 215,541 |
| 5 Oct 2018 | INR | 29.6 | 31.55 | 29.6 | 30.85 | 30.85 | +0.4 (+1.31%) | 285,977 |
| 4 Oct 2018 | INR | 29.5 | 30.85 | 28.7 | 30.45 | 30.45 | +1.1 (+3.75%) | 429,224 |
| 3 Oct 2018 | INR | 28.65 | 29.75 | 28.15 | 29.35 | 29.35 | +0.7 (+2.44%) | 161,439 |
| 1 Oct 2018 | INR | 29.5 | 29.5 | 26.65 | 28.65 | 28.65 | -0.5 (-1.72%) | 281,553 |
| 28 Sep 2018 | INR | 32 | 32.4 | 28.95 | 29.15 | 29.15 | -2.75 (-8.62%) | 236,045 |
| 27 Sep 2018 | INR | 32.7 | 33.5 | 31.45 | 31.9 | 31.9 | -0.6 (-1.85%) | 135,364 |
| 26 Sep 2018 | INR | 32.1 | 33.6 | 32 | 32.5 | 32.5 | +0.45 (+1.40%) | 188,166 |
| 25 Sep 2018 | INR | 33.1 | 33.25 | 31.5 | 32.05 | 32.05 | -1.2 (-3.61%) | 171,696 |
| 24 Sep 2018 | INR | 35 | 35 | 32.45 | 33.25 | 33.25 | -1.75 (-5%) | 164,947 |
| 21 Sep 2018 | INR | 34.75 | 36.5 | 31.25 | 35 | 35 | +0.35 (+1.01%) | 284,557 |
| 19 Sep 2018 | INR | 35.15 | 35.45 | 34.4 | 34.65 | 34.65 | -0.6 (-1.70%) | 87,630 |
| 18 Sep 2018 | INR | 36.65 | 36.65 | 35.05 | 35.25 | 35.25 | -0.85 (-2.35%) | 82,630 |
| 17 Sep 2018 | INR | 36.25 | 36.4 | 35 | 36.1 | 36.1 | -0.2 (-0.55%) | 103,413 |
| 14 Sep 2018 | INR | 35.5 | 36.6 | 35.35 | 36.3 | 36.3 | +1.4 (+4.01%) | 103,805 |
