| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 42.05 | 43 | 41.8 | 42.55 | 42.55 | +0.4 (+0.95%) | 1,540,557 |
| 30 Oct 2018 | INR | 42 | 42.65 | 41.65 | 42.15 | 42.15 | +0.05 (+0.12%) | 1,446,582 |
| 29 Oct 2018 | INR | 42.15 | 42.6 | 41.3 | 42.1 | 42.1 | +0.65 (+1.57%) | 2,363,808 |
| 26 Oct 2018 | INR | 41 | 42 | 40.1 | 41.45 | 41.45 | +0.3 (+0.73%) | 1,941,893 |
| 25 Oct 2018 | INR | 41.4 | 41.7 | 40.9 | 41.15 | 41.15 | -0.75 (-1.79%) | 987,603 |
| 24 Oct 2018 | INR | 42.5 | 42.6 | 41.15 | 41.9 | 41.9 | +0.1 (+0.24%) | 1,426,657 |
| 23 Oct 2018 | INR | 40.95 | 42.3 | 40.95 | 41.8 | 41.8 | +0.1 (+0.24%) | 2,153,071 |
| 22 Oct 2018 | INR | 43 | 43.35 | 40.8 | 41.7 | 41.7 | -0.8 (-1.88%) | 2,444,502 |
| 19 Oct 2018 | INR | 40.95 | 42.95 | 40.7 | 42.5 | 42.5 | +1.15 (+2.78%) | 2,909,054 |
| 17 Oct 2018 | INR | 44.8 | 44.8 | 40.8 | 41.35 | 41.35 | -2.45 (-5.59%) | 4,872,645 |
| 16 Oct 2018 | INR | 40.9 | 45.25 | 40.65 | 43.8 | 43.8 | +3.2 (+7.88%) | 6,794,037 |
| 15 Oct 2018 | INR | 41.45 | 41.45 | 40 | 40.6 | 40.6 | +0.05 (+0.12%) | 1,524,736 |
| 12 Oct 2018 | INR | 38 | 41.5 | 37.9 | 40.55 | 40.55 | +3.9 (+10.64%) | 4,772,574 |
| 11 Oct 2018 | INR | 36.8 | 37.4 | 35.5 | 36.65 | 36.65 | -0.7 (-1.87%) | 2,694,553 |
| 10 Oct 2018 | INR | 36 | 37.75 | 35.95 | 37.35 | 37.35 | +1.8 (+5.06%) | 2,885,575 |
| 9 Oct 2018 | INR | 36.8 | 37.45 | 35 | 35.55 | 35.55 | -1.05 (-2.87%) | 3,133,050 |
| 8 Oct 2018 | INR | 37.65 | 38.4 | 36.1 | 36.6 | 36.6 | -1.25 (-3.30%) | 3,300,364 |
| 5 Oct 2018 | INR | 39.1 | 39.95 | 37.3 | 37.85 | 37.85 | -1.6 (-4.06%) | 2,990,652 |
| 4 Oct 2018 | INR | 38.95 | 40.65 | 38 | 39.45 | 39.45 | -0.25 (-0.63%) | 2,831,723 |
| 3 Oct 2018 | INR | 38.5 | 41.2 | 38 | 39.7 | 39.7 | +1 (+2.58%) | 3,266,315 |
| 1 Oct 2018 | INR | 40 | 41 | 36.45 | 38.7 | 38.7 | -0.3 (-0.77%) | 3,629,832 |
| 28 Sep 2018 | INR | 41.6 | 41.95 | 37.1 | 39 | 39 | -2.5 (-6.02%) | 5,795,951 |
| 27 Sep 2018 | INR | 42.5 | 42.85 | 41.2 | 41.5 | 41.5 | -0.8 (-1.89%) | 1,457,891 |
| 26 Sep 2018 | INR | 43.35 | 43.35 | 41.8 | 42.3 | 42.3 | -0.1 (-0.24%) | 1,549,995 |
| 25 Sep 2018 | INR | 43.5 | 43.9 | 40.75 | 42.4 | 42.4 | -1.05 (-2.42%) | 3,034,607 |
| 24 Sep 2018 | INR | 45.8 | 46.25 | 43.15 | 43.45 | 43.45 | -2.3 (-5.03%) | 2,369,209 |
| 21 Sep 2018 | INR | 48.1 | 48.6 | 38.6 | 45.75 | 45.75 | -2.2 (-4.59%) | 3,791,358 |
| 19 Sep 2018 | INR | 47.3 | 48.6 | 47.1 | 47.95 | 47.95 | +0.8 (+1.70%) | 1,684,913 |
| 18 Sep 2018 | INR | 48.4 | 49.1 | 46.9 | 47.15 | 47.15 | -1.5 (-3.08%) | 1,890,527 |
| 17 Sep 2018 | INR | 49.8 | 49.85 | 48.4 | 48.65 | 48.65 | -1.5 (-2.99%) | 1,773,269 |
