| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 28 | 29 | 27.6 | 28.3 | 28.3 | -0.1 (-0.35%) | 37,706 |
| 30 Oct 2018 | INR | 27.9 | 28.9 | 27.3 | 28.4 | 28.4 | +0.75 (+2.71%) | 39,133 |
| 29 Oct 2018 | INR | 27 | 28.5 | 26.5 | 27.65 | 27.65 | +0.85 (+3.17%) | 69,761 |
| 26 Oct 2018 | INR | 27.9 | 27.9 | 26.2 | 26.8 | 26.8 | -0.1 (-0.37%) | 49,615 |
| 25 Oct 2018 | INR | 27 | 28 | 26.7 | 26.9 | 26.9 | -0.65 (-2.36%) | 56,750 |
| 24 Oct 2018 | INR | 28.75 | 29.8 | 27.2 | 27.55 | 27.55 | -0.85 (-2.99%) | 54,655 |
| 23 Oct 2018 | INR | 27.95 | 28.7 | 27.2 | 28.4 | 28.4 | +0.85 (+3.09%) | 41,826 |
| 22 Oct 2018 | INR | 29 | 29.75 | 27.3 | 27.55 | 27.55 | -1.8 (-6.13%) | 54,378 |
| 19 Oct 2018 | INR | 30 | 30.3 | 28.4 | 29.35 | 29.35 | -1 (-3.29%) | 76,973 |
| 17 Oct 2018 | INR | 31.6 | 32.05 | 30.2 | 30.35 | 30.35 | -0.95 (-3.04%) | 52,660 |
| 16 Oct 2018 | INR | 32.2 | 32.85 | 30.55 | 31.3 | 31.3 | -0.5 (-1.57%) | 90,427 |
| 15 Oct 2018 | INR | 31.2 | 33.3 | 30.5 | 31.8 | 31.8 | +1.35 (+4.43%) | 108,353 |
| 12 Oct 2018 | INR | 28.4 | 30.8 | 28.4 | 30.45 | 30.45 | +1.85 (+6.47%) | 46,656 |
| 11 Oct 2018 | INR | 28 | 29.6 | 26.15 | 28.6 | 28.6 | -0.35 (-1.21%) | 56,868 |
| 10 Oct 2018 | INR | 26.9 | 30 | 26.5 | 28.95 | 28.95 | +2 (+7.42%) | 123,866 |
| 9 Oct 2018 | INR | 28.6 | 29.5 | 26.75 | 26.95 | 26.95 | -1.5 (-5.27%) | 59,714 |
| 8 Oct 2018 | INR | 26.75 | 28.7 | 26.5 | 28.45 | 28.45 | +1.7 (+6.36%) | 107,466 |
| 5 Oct 2018 | INR | 29 | 29.9 | 26.1 | 26.75 | 26.75 | -2.85 (-9.63%) | 132,221 |
| 4 Oct 2018 | INR | 30 | 30.35 | 29.15 | 29.6 | 29.6 | -0.5 (-1.66%) | 49,809 |
| 3 Oct 2018 | INR | 30.8 | 31.25 | 29.5 | 30.1 | 30.1 | -0.7 (-2.27%) | 128,536 |
| 1 Oct 2018 | INR | 31.05 | 31.25 | 29.55 | 30.8 | 30.8 | -0.8 (-2.53%) | 116,258 |
| 28 Sep 2018 | INR | 35.3 | 35.3 | 31 | 31.6 | 31.6 | -2.75 (-8.01%) | 86,775 |
| 27 Sep 2018 | INR | 35.4 | 35.5 | 34.1 | 34.35 | 34.35 | -0.3 (-0.87%) | 38,103 |
| 26 Sep 2018 | INR | 35 | 35 | 33.5 | 34.65 | 34.65 | +0.1 (+0.29%) | 48,131 |
| 25 Sep 2018 | INR | 34.2 | 36.25 | 33.65 | 34.55 | 34.55 | +0.35 (+1.02%) | 139,143 |
| 24 Sep 2018 | INR | 35 | 35.55 | 33.5 | 34.2 | 34.2 | -0.95 (-2.70%) | 74,972 |
| 21 Sep 2018 | INR | 38.1 | 38.3 | 34.1 | 35.15 | 35.15 | -2.45 (-6.52%) | 131,778 |
| 19 Sep 2018 | INR | 38.95 | 39.5 | 37 | 37.6 | 37.6 | -0.7 (-1.83%) | 95,112 |
| 18 Sep 2018 | INR | 40.75 | 40.95 | 38.1 | 38.3 | 38.3 | -1.85 (-4.61%) | 63,118 |
| 17 Sep 2018 | INR | 39.4 | 41 | 37.8 | 40.15 | 40.15 | +1.6 (+4.15%) | 187,664 |
