| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | INR | 41.95 | 42.8 | 41.1 | 41.3 | 41.3 | +0.25 (+0.61%) | 948,252 |
| 1 Nov 2018 | INR | 38.3 | 41.4 | 38 | 41.05 | 41.05 | +1.4 (+3.53%) | 1,500,492 |
| 31 Oct 2018 | INR | 39.3 | 40.5 | 37.35 | 39.65 | 39.65 | +0.35 (+0.89%) | 2,857,119 |
| 30 Oct 2018 | INR | 39.9 | 39.9 | 38.45 | 39.3 | 39.3 | +1.3 (+3.42%) | 3,882,939 |
| 29 Oct 2018 | INR | 38 | 38 | 37.9 | 38 | 38 | +1.8 (+4.97%) | 1,008,595 |
| 26 Oct 2018 | INR | 36.7 | 37.3 | 35.5 | 36.2 | 36.2 | 0.0 (0.0%) | 276,450 |
| 25 Oct 2018 | INR | 36.9 | 37.95 | 35.5 | 36.2 | 36.2 | -0.8 (-2.16%) | 539,990 |
| 24 Oct 2018 | INR | 35.55 | 37 | 35.55 | 37 | 37 | +1.75 (+4.96%) | 856,135 |
| 23 Oct 2018 | INR | 35.75 | 35.75 | 34 | 35.25 | 35.25 | -0.5 (-1.40%) | 498,569 |
| 22 Oct 2018 | INR | 37.45 | 38.85 | 35.55 | 35.75 | 35.75 | -1.65 (-4.41%) | 421,538 |
| 19 Oct 2018 | INR | 39.5 | 39.5 | 37.4 | 37.4 | 37.4 | -1.95 (-4.96%) | 633,110 |
| 17 Oct 2018 | INR | 40.55 | 40.55 | 39.1 | 39.35 | 39.35 | +0.7 (+1.81%) | 2,436,836 |
| 16 Oct 2018 | INR | 37.6 | 38.65 | 37.3 | 38.65 | 38.65 | +1.8 (+4.88%) | 1,241,610 |
| 15 Oct 2018 | INR | 35.9 | 36.85 | 35.25 | 36.85 | 36.85 | +1.75 (+4.99%) | 2,501,987 |
| 12 Oct 2018 | INR | 35.1 | 35.1 | 35.1 | 35.1 | 35.1 | +1.65 (+4.93%) | 170,930 |
| 11 Oct 2018 | INR | 32.9 | 33.45 | 32.05 | 33.45 | 33.45 | +1.55 (+4.86%) | 351,022 |
| 10 Oct 2018 | INR | 29.1 | 31.9 | 29.1 | 31.9 | 31.9 | +1.5 (+4.93%) | 310,963 |
| 9 Oct 2018 | INR | 30.4 | 32.1 | 30.4 | 30.4 | 30.4 | -1.6 (-5%) | 1,129,990 |
| 8 Oct 2018 | INR | 32.75 | 33.1 | 32 | 32 | 32 | -1.65 (-4.90%) | 1,125,121 |
| 5 Oct 2018 | INR | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -1.75 (-4.94%) | 80,519 |
| 4 Oct 2018 | INR | 35.4 | 35.4 | 35.4 | 35.4 | 35.4 | -1.85 (-4.97%) | 103,762 |
| 3 Oct 2018 | INR | 40 | 40 | 37.25 | 37.25 | 37.25 | -1.95 (-4.97%) | 610,429 |
| 1 Oct 2018 | INR | 38.85 | 40.75 | 38.85 | 39.2 | 39.2 | -1.65 (-4.04%) | 715,774 |
| 28 Sep 2018 | INR | 42.95 | 43.3 | 40.85 | 40.85 | 40.85 | -2.1 (-4.89%) | 241,990 |
| 27 Sep 2018 | INR | 45.95 | 45.95 | 42.95 | 42.95 | 42.95 | -2.25 (-4.98%) | 370,953 |
| 26 Sep 2018 | INR | 46.45 | 46.75 | 44.6 | 45.2 | 45.2 | +0.65 (+1.46%) | 757,920 |
| 25 Sep 2018 | INR | 44.55 | 46.65 | 44.5 | 44.55 | 44.55 | -2.25 (-4.81%) | 554,878 |
| 24 Sep 2018 | INR | 48.8 | 48.8 | 46.8 | 46.8 | 46.8 | -2.45 (-4.97%) | 298,844 |
| 21 Sep 2018 | INR | 52.5 | 52.8 | 49.25 | 49.25 | 49.25 | -2.55 (-4.92%) | 871,518 |
| 19 Sep 2018 | INR | 54 | 54.2 | 51.4 | 51.8 | 51.8 | -1.5 (-2.81%) | 242,903 |
