| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 43.25 | 44.45 | 43.05 | 43.9 | 43.9 | +0.45 (+1.04%) | 4,231,378 |
| 31 Oct 2018 | INR | 43.8 | 44.05 | 41.6 | 43.45 | 43.45 | -0.25 (-0.57%) | 7,571,319 |
| 30 Oct 2018 | INR | 43.3 | 44.45 | 42.75 | 43.7 | 43.7 | +0.4 (+0.92%) | 5,892,394 |
| 29 Oct 2018 | INR | 40.7 | 43.75 | 39.7 | 43.3 | 43.3 | +2.4 (+5.87%) | 9,235,610 |
| 26 Oct 2018 | INR | 36.95 | 41.85 | 36.75 | 40.9 | 40.9 | +3.95 (+10.69%) | 28,824,952 |
| 25 Oct 2018 | INR | 43.1 | 45.9 | 35.9 | 36.95 | 36.95 | -7.9 (-17.61%) | 29,637,816 |
| 24 Oct 2018 | INR | 43.5 | 45.95 | 42.2 | 44.85 | 44.85 | +1.95 (+4.55%) | 6,830,499 |
| 23 Oct 2018 | INR | 42.1 | 43.75 | 42.1 | 42.9 | 42.9 | -0.6 (-1.38%) | 4,538,570 |
| 22 Oct 2018 | INR | 46.9 | 47.05 | 42.8 | 43.5 | 43.5 | -3.45 (-7.35%) | 14,740,968 |
| 19 Oct 2018 | INR | 49.75 | 49.9 | 45.8 | 46.95 | 46.95 | -3.3 (-6.57%) | 10,706,507 |
| 17 Oct 2018 | INR | 54 | 54 | 50 | 50.25 | 50.25 | -3.1 (-5.81%) | 4,769,632 |
| 16 Oct 2018 | INR | 54.4 | 54.6 | 52.7 | 53.35 | 53.35 | -1.05 (-1.93%) | 4,517,680 |
| 15 Oct 2018 | INR | 55.9 | 55.9 | 53.6 | 54.4 | 54.4 | -1 (-1.81%) | 4,357,016 |
| 12 Oct 2018 | INR | 55.5 | 56.85 | 54.8 | 55.4 | 55.4 | 0.0 (0.0%) | 3,745,717 |
| 11 Oct 2018 | INR | 54.1 | 57 | 53 | 55.4 | 55.4 | -0.6 (-1.07%) | 3,614,604 |
| 10 Oct 2018 | INR | 53.55 | 56.5 | 53.4 | 56 | 56 | +1.9 (+3.51%) | 3,621,341 |
| 9 Oct 2018 | INR | 53.5 | 55.1 | 52.05 | 54.1 | 54.1 | +1.5 (+2.85%) | 4,823,979 |
| 8 Oct 2018 | INR | 50.55 | 53.75 | 48.8 | 52.6 | 52.6 | +0.3 (+0.57%) | 5,387,419 |
| 5 Oct 2018 | INR | 54.95 | 55.9 | 50.55 | 52.3 | 52.3 | -3.15 (-5.68%) | 8,382,714 |
| 4 Oct 2018 | INR | 56.8 | 57.7 | 54 | 55.45 | 55.45 | -1.65 (-2.89%) | 8,029,986 |
| 3 Oct 2018 | INR | 58.85 | 59.5 | 56.8 | 57.1 | 57.1 | -2.2 (-3.71%) | 3,782,741 |
| 1 Oct 2018 | INR | 57 | 59.65 | 55.65 | 59.3 | 59.3 | +1.85 (+3.22%) | 2,076,898 |
| 28 Sep 2018 | INR | 57.6 | 59.25 | 55.6 | 57.45 | 57.45 | +0.1 (+0.17%) | 4,034,194 |
| 27 Sep 2018 | INR | 57 | 60.6 | 56.35 | 57.35 | 57.35 | +0.3 (+0.53%) | 11,981,409 |
| 26 Sep 2018 | INR | 59.6 | 59.7 | 56.3 | 57.05 | 57.05 | -2.2 (-3.71%) | 10,307,677 |
| 25 Sep 2018 | INR | 59 | 60 | 57.6 | 59.25 | 59.25 | +0.35 (+0.59%) | 9,247,460 |
| 24 Sep 2018 | INR | 62.45 | 62.45 | 57.85 | 58.9 | 58.9 | -4.25 (-6.73%) | 4,190,789 |
| 21 Sep 2018 | INR | 64.85 | 64.95 | 60.05 | 63.15 | 63.15 | -1 (-1.56%) | 5,600,644 |
| 19 Sep 2018 | INR | 65.85 | 65.85 | 61.35 | 64.15 | 64.15 | -1.7 (-2.58%) | 11,320,433 |
| 18 Sep 2018 | INR | 66.65 | 66.8 | 65.4 | 65.85 | 65.85 | -0.75 (-1.13%) | 1,503,280 |
