| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 30.4 | 30.4 | 27 | 27.6 | 27.6 | -0.65 (-2.30%) | 38,014 |
| 30 Oct 2018 | INR | 30 | 30 | 27.5 | 28.25 | 28.25 | -0.4 (-1.40%) | 30,809 |
| 29 Oct 2018 | INR | 28.5 | 30.35 | 28 | 28.65 | 28.65 | +0.55 (+1.96%) | 32,253 |
| 26 Oct 2018 | INR | 28.8 | 29.9 | 27.9 | 28.1 | 28.1 | +0.05 (+0.18%) | 35,487 |
| 25 Oct 2018 | INR | 30 | 30.4 | 27.2 | 28.05 | 28.05 | -2.1 (-6.97%) | 35,074 |
| 24 Oct 2018 | INR | 30.95 | 30.95 | 27.7 | 30.15 | 30.15 | +0.7 (+2.38%) | 44,591 |
| 23 Oct 2018 | INR | 28.5 | 29.9 | 27 | 29.45 | 29.45 | +2.6 (+9.68%) | 40,129 |
| 22 Oct 2018 | INR | 29.7 | 31 | 25.9 | 26.85 | 26.85 | -2.05 (-7.09%) | 53,233 |
| 19 Oct 2018 | INR | 31.8 | 31.8 | 28.4 | 28.9 | 28.9 | -2.4 (-7.67%) | 55,966 |
| 17 Oct 2018 | INR | 31.8 | 31.8 | 29.55 | 31.3 | 31.3 | +0.05 (+0.16%) | 52,050 |
| 16 Oct 2018 | INR | 29.4 | 31.8 | 29.4 | 31.25 | 31.25 | +0.15 (+0.48%) | 49,351 |
| 15 Oct 2018 | INR | 30.7 | 31.7 | 29.75 | 31.1 | 31.1 | +1.55 (+5.25%) | 35,357 |
| 12 Oct 2018 | INR | 31 | 31.95 | 28.75 | 29.55 | 29.55 | -0.8 (-2.64%) | 39,339 |
| 11 Oct 2018 | INR | 29 | 30.45 | 28.45 | 30.35 | 30.35 | +0.7 (+2.36%) | 33,966 |
| 10 Oct 2018 | INR | 29.5 | 30.45 | 28.4 | 29.65 | 29.65 | +0.7 (+2.42%) | 35,735 |
| 9 Oct 2018 | INR | 31.85 | 31.85 | 28.35 | 28.95 | 28.95 | -0.9 (-3.02%) | 39,488 |
| 8 Oct 2018 | INR | 29.9 | 31.5 | 29.2 | 29.85 | 29.85 | -0.95 (-3.08%) | 50,309 |
| 5 Oct 2018 | INR | 30.35 | 34.4 | 29.15 | 30.8 | 30.8 | +1.4 (+4.76%) | 44,273 |
| 4 Oct 2018 | INR | 28.9 | 33.15 | 28.9 | 29.4 | 29.4 | +0.2 (+0.68%) | 52,597 |
| 3 Oct 2018 | INR | 28.95 | 29.9 | 28 | 29.2 | 29.2 | +1.2 (+4.29%) | 41,855 |
| 1 Oct 2018 | INR | 27 | 29.5 | 27 | 28 | 28 | +0.55 (+2.00%) | 38,073 |
| 28 Sep 2018 | INR | 28.7 | 30 | 27 | 27.45 | 27.45 | -1.2 (-4.19%) | 50,328 |
| 27 Sep 2018 | INR | 27.1 | 30.5 | 27.1 | 28.65 | 28.65 | -0.2 (-0.69%) | 40,945 |
| 26 Sep 2018 | INR | 29.05 | 30.9 | 28 | 28.85 | 28.85 | +1.25 (+4.53%) | 38,937 |
| 25 Sep 2018 | INR | 29.95 | 29.95 | 26 | 27.6 | 27.6 | -1.3 (-4.50%) | 50,993 |
| 24 Sep 2018 | INR | 31.95 | 31.95 | 28.75 | 28.9 | 28.9 | -3.1 (-9.69%) | 39,365 |
| 21 Sep 2018 | INR | 34.5 | 34.95 | 30.6 | 32 | 32 | -2.2 (-6.43%) | 53,066 |
| 19 Sep 2018 | INR | 36.5 | 36.5 | 33.65 | 34.2 | 34.2 | +0.44 (+1.30%) | 59,198 |
| 19 Sep 2018 |
|
|||||||
| 17 Sep 2018 | INR | 168 | 170 | 167 | 168.8 | 33.76 | +0.85 (+0.51%) | 15,381 |
| 14 Sep 2018 | INR | 169.85 | 172.7 | 166 | 167.95 | 33.59 | +1.7 (+1.02%) | 16,562 |
