| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 74.35 | 76.15 | 72 | 74.95 | 74.95 | +1.2 (+1.63%) | 524,405 |
| 30 Oct 2018 | INR | 72 | 74.25 | 71 | 73.75 | 73.75 | +1.9 (+2.64%) | 374,221 |
| 29 Oct 2018 | INR | 72 | 75.4 | 70.85 | 71.85 | 71.85 | +4 (+5.90%) | 697,829 |
| 26 Oct 2018 | INR | 68.25 | 70.2 | 67.2 | 67.85 | 67.85 | -1.45 (-2.09%) | 332,171 |
| 25 Oct 2018 | INR | 67.9 | 69.8 | 67.65 | 69.3 | 69.3 | -0.25 (-0.36%) | 215,491 |
| 24 Oct 2018 | INR | 71.7 | 73.45 | 68.25 | 69.55 | 69.55 | -0.2 (-0.29%) | 643,156 |
| 23 Oct 2018 | INR | 72.4 | 74.25 | 68.7 | 69.75 | 69.75 | -3.8 (-5.17%) | 422,431 |
| 22 Oct 2018 | INR | 75.95 | 76.65 | 72 | 73.55 | 73.55 | -1.9 (-2.52%) | 341,595 |
| 19 Oct 2018 | INR | 77 | 77.75 | 72.2 | 75.45 | 75.45 | -1.95 (-2.52%) | 397,878 |
| 17 Oct 2018 | INR | 81.4 | 82.6 | 77 | 77.4 | 77.4 | -3.35 (-4.15%) | 304,474 |
| 16 Oct 2018 | INR | 84.55 | 86.8 | 79.95 | 80.75 | 80.75 | -2.6 (-3.12%) | 531,402 |
| 15 Oct 2018 | INR | 83.15 | 84.65 | 81.1 | 83.35 | 83.35 | -0.2 (-0.24%) | 230,657 |
| 12 Oct 2018 | INR | 77.65 | 86.4 | 77.65 | 83.55 | 83.55 | +5.9 (+7.60%) | 1,229,048 |
| 11 Oct 2018 | INR | 76.5 | 80.75 | 75.75 | 77.65 | 77.65 | +1.15 (+1.50%) | 488,529 |
| 10 Oct 2018 | INR | 76.3 | 78 | 75.5 | 76.5 | 76.5 | +0.85 (+1.12%) | 423,594 |
| 9 Oct 2018 | INR | 76.9 | 77.2 | 74.2 | 75.65 | 75.65 | -0.65 (-0.85%) | 341,602 |
| 8 Oct 2018 | INR | 78.1 | 79.6 | 74.5 | 76.3 | 76.3 | -1.8 (-2.30%) | 1,035,991 |
| 5 Oct 2018 | INR | 78.25 | 80.8 | 76.35 | 78.1 | 78.1 | -0.2 (-0.26%) | 565,915 |
| 4 Oct 2018 | INR | 77 | 81.85 | 76 | 78.3 | 78.3 | +1.15 (+1.49%) | 953,872 |
| 3 Oct 2018 | INR | 74.6 | 82.5 | 70.3 | 77.15 | 77.15 | +2.35 (+3.14%) | 1,321,714 |
| 1 Oct 2018 | INR | 72.9 | 79.25 | 59.95 | 74.8 | 74.8 | +2.6 (+3.60%) | 7,194,432 |
| 28 Sep 2018 | INR | 90.75 | 91.5 | 72.2 | 72.2 | 72.2 | -18 (-19.96%) | 819,800 |
| 27 Sep 2018 | INR | 90.8 | 91.6 | 89 | 90.2 | 90.2 | -0.15 (-0.17%) | 468,420 |
| 26 Sep 2018 | INR | 92.55 | 95.9 | 89.7 | 90.35 | 90.35 | -1.2 (-1.31%) | 1,043,233 |
| 25 Sep 2018 | INR | 96 | 96.7 | 90.1 | 91.55 | 91.55 | -4.55 (-4.73%) | 930,353 |
| 24 Sep 2018 | INR | 99.1 | 99.75 | 94 | 96.1 | 96.1 | -2.35 (-2.39%) | 625,260 |
| 21 Sep 2018 | INR | 107.1 | 107.95 | 97.4 | 98.45 | 98.45 | -8.2 (-7.69%) | 888,458 |
| 19 Sep 2018 | INR | 107.3 | 109 | 104.1 | 106.65 | 106.65 | +0.4 (+0.38%) | 998,164 |
| 18 Sep 2018 | INR | 108.4 | 109 | 105.85 | 106.25 | 106.25 | -1.8 (-1.67%) | 624,825 |
| 17 Sep 2018 | INR | 109.9 | 110.55 | 106.9 | 108.05 | 108.05 | -1.9 (-1.73%) | 624,308 |
