| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 32.1 | 32.15 | 31.55 | 31.85 | 31.85 | 0.0 (0.0%) | 407,406 |
| 31 Oct 2018 | INR | 31.9 | 32.8 | 31.5 | 31.85 | 31.85 | +0.3 (+0.95%) | 606,937 |
| 30 Oct 2018 | INR | 31 | 32.2 | 30.85 | 31.55 | 31.55 | +0.85 (+2.77%) | 897,420 |
| 29 Oct 2018 | INR | 29.5 | 30.75 | 28.7 | 30.7 | 30.7 | +1.4 (+4.78%) | 972,561 |
| 26 Oct 2018 | INR | 29.5 | 29.8 | 29.2 | 29.3 | 29.3 | -0.1 (-0.34%) | 306,513 |
| 25 Oct 2018 | INR | 29.5 | 29.7 | 29.3 | 29.4 | 29.4 | -0.35 (-1.18%) | 369,823 |
| 24 Oct 2018 | INR | 30.3 | 30.35 | 29.4 | 29.75 | 29.75 | -0.05 (-0.17%) | 333,807 |
| 23 Oct 2018 | INR | 30 | 30.25 | 29.35 | 29.8 | 29.8 | -0.25 (-0.83%) | 313,218 |
| 22 Oct 2018 | INR | 32 | 32 | 29.9 | 30.05 | 30.05 | -0.95 (-3.06%) | 430,521 |
| 19 Oct 2018 | INR | 30.7 | 31.9 | 30 | 31 | 31 | 0.0 (0.0%) | 741,228 |
| 17 Oct 2018 | INR | 32.9 | 32.9 | 30.45 | 31 | 31 | -0.35 (-1.12%) | 2,390,789 |
| 16 Oct 2018 | INR | 30.9 | 31.35 | 30.55 | 31.35 | 31.35 | +1.45 (+4.85%) | 493,446 |
| 15 Oct 2018 | INR | 28.9 | 30 | 28.9 | 29.9 | 29.9 | +1.3 (+4.55%) | 1,456,183 |
| 12 Oct 2018 | INR | 27.9 | 28.8 | 27.5 | 28.6 | 28.6 | +1.15 (+4.19%) | 2,261,976 |
| 11 Oct 2018 | INR | 27.5 | 28 | 27.45 | 27.45 | 27.45 | -1.4 (-4.85%) | 2,036,168 |
| 10 Oct 2018 | INR | 28.9 | 31.7 | 28.7 | 28.85 | 28.85 | -1.35 (-4.47%) | 5,581,274 |
| 9 Oct 2018 | INR | 31 | 31.35 | 30.2 | 30.2 | 30.2 | -1.55 (-4.88%) | 471,981 |
| 8 Oct 2018 | INR | 33.3 | 33.3 | 31.75 | 31.75 | 31.75 | -1.65 (-4.94%) | 1,247,798 |
| 5 Oct 2018 | INR | 36 | 36 | 32.6 | 33.4 | 33.4 | -2.8 (-7.73%) | 2,511,680 |
| 4 Oct 2018 | INR | 39.9 | 40 | 36.2 | 36.2 | 36.2 | -4 (-9.95%) | 3,025,106 |
| 3 Oct 2018 | INR | 40.95 | 41.35 | 39.65 | 40.2 | 40.2 | -0.5 (-1.23%) | 1,202,322 |
| 1 Oct 2018 | INR | 41.1 | 41.8 | 39.5 | 40.7 | 40.7 | -0.45 (-1.09%) | 793,886 |
| 28 Sep 2018 | INR | 45.05 | 45.15 | 39.8 | 41.15 | 41.15 | -3.05 (-6.90%) | 805,688 |
| 27 Sep 2018 | INR | 44.1 | 45.2 | 42.8 | 44.2 | 44.2 | +0.6 (+1.38%) | 906,887 |
| 26 Sep 2018 | INR | 44.1 | 44.8 | 43 | 43.6 | 43.6 | -0.1 (-0.23%) | 1,260,191 |
| 25 Sep 2018 | INR | 45.2 | 45.85 | 41.65 | 43.7 | 43.7 | -0.55 (-1.24%) | 6,113,931 |
| 24 Sep 2018 | INR | 42.6 | 49.5 | 42.6 | 44.25 | 44.25 | -8.95 (-16.82%) | 12,052,424 |
| 21 Sep 2018 | INR | 68.9 | 69 | 53.2 | 53.2 | 53.2 | -13.25 (-19.94%) | 4,190,143 |
| 19 Sep 2018 | INR | 67 | 68.75 | 65.9 | 66.45 | 66.45 | +0.3 (+0.45%) | 159,883 |
| 18 Sep 2018 | INR | 72 | 73.5 | 63.8 | 66.15 | 66.15 | -1.35 (-2%) | 1,180,057 |
