| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2018 | INR | 54.9 | 56 | 54 | 55.65 | 55.65 | +1.55 (+2.87%) | 4,708 |
| 6 Nov 2018 | INR | 53.95 | 54.7 | 53.5 | 54.1 | 54.1 | +0.5 (+0.93%) | 728 |
| 5 Nov 2018 | INR | 53.45 | 53.8 | 52.95 | 53.6 | 53.6 | -0.35 (-0.65%) | 2,778 |
| 2 Nov 2018 | INR | 52 | 54.95 | 52 | 53.95 | 53.95 | +3.05 (+5.99%) | 11,836 |
| 1 Nov 2018 | INR | 50.85 | 51 | 50.1 | 50.9 | 50.9 | +0.9 (+1.80%) | 1,915 |
| 31 Oct 2018 | INR | 48.9 | 50.7 | 48.6 | 50 | 50 | +1.1 (+2.25%) | 3,070 |
| 30 Oct 2018 | INR | 48.85 | 49.45 | 48.65 | 48.9 | 48.9 | +0.1 (+0.20%) | 2,647 |
| 29 Oct 2018 | INR | 47.7 | 49.3 | 47.45 | 48.8 | 48.8 | +1.4 (+2.95%) | 6,447 |
| 26 Oct 2018 | INR | 46.55 | 48.1 | 45.6 | 47.4 | 47.4 | +0.5 (+1.07%) | 4,509 |
| 25 Oct 2018 | INR | 47.35 | 47.45 | 46.75 | 46.9 | 46.9 | -0.6 (-1.26%) | 1,467 |
| 24 Oct 2018 | INR | 48.3 | 48.65 | 47.15 | 47.5 | 47.5 | -0.85 (-1.76%) | 23,970 |
| 23 Oct 2018 | INR | 47.6 | 49.05 | 47.6 | 48.35 | 48.35 | +0.75 (+1.58%) | 5,665 |
| 22 Oct 2018 | INR | 47.95 | 49.5 | 47.55 | 47.6 | 47.6 | -0.2 (-0.42%) | 8,608 |
| 19 Oct 2018 | INR | 47.8 | 47.9 | 47 | 47.8 | 47.8 | -0.95 (-1.95%) | 5,107 |
| 17 Oct 2018 | INR | 52.25 | 52.85 | 48.5 | 48.75 | 48.75 | -3 (-5.80%) | 26,380 |
| 16 Oct 2018 | INR | 52.35 | 52.85 | 51.55 | 51.75 | 51.75 | +0.05 (+0.10%) | 7,921 |
| 15 Oct 2018 | INR | 55 | 55 | 50.6 | 51.7 | 51.7 | +0.45 (+0.88%) | 7,494 |
| 12 Oct 2018 | INR | 51.75 | 53.5 | 51.15 | 51.25 | 51.25 | +1.05 (+2.09%) | 27,732 |
| 11 Oct 2018 | INR | 49.7 | 51.8 | 48.9 | 50.2 | 50.2 | -1.05 (-2.05%) | 12,626 |
| 10 Oct 2018 | INR | 49.15 | 52 | 48.75 | 51.25 | 51.25 | +3.1 (+6.44%) | 45,940 |
| 9 Oct 2018 | INR | 50.55 | 51.2 | 46.6 | 48.15 | 48.15 | -2.05 (-4.08%) | 27,359 |
| 8 Oct 2018 | INR | 52.35 | 53.2 | 49.25 | 50.2 | 50.2 | -2.85 (-5.37%) | 32,474 |
| 5 Oct 2018 | INR | 54.65 | 55.6 | 52.35 | 53.05 | 53.05 | -2.35 (-4.24%) | 31,363 |
| 4 Oct 2018 | INR | 54.35 | 56.1 | 54.35 | 55.4 | 55.4 | +0.4 (+0.73%) | 7,963 |
| 3 Oct 2018 | INR | 54 | 58 | 53.95 | 55 | 55 | +0.2 (+0.36%) | 17,315 |
| 1 Oct 2018 | INR | 54.25 | 55.25 | 51.7 | 54.8 | 54.8 | -0.3 (-0.54%) | 20,971 |
| 28 Sep 2018 | INR | 56.1 | 57.85 | 52.5 | 55.1 | 55.1 | -1.6 (-2.82%) | 14,233 |
| 27 Sep 2018 | INR | 58 | 58.1 | 56.35 | 56.7 | 56.7 | -1 (-1.73%) | 12,049 |
| 26 Sep 2018 | INR | 59.45 | 59.45 | 57.2 | 57.7 | 57.7 | -1.4 (-2.37%) | 24,502 |
| 25 Sep 2018 | INR | 58.5 | 59.65 | 57.6 | 59.1 | 59.1 | +1.4 (+2.43%) | 12,212 |
