| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 46.7 | 49.5 | 46.55 | 46.7 | 46.7 | +0.2 (+0.43%) | 33,134 |
| 30 Oct 2018 | INR | 45.5 | 47.8 | 45.4 | 46.5 | 46.5 | -0.2 (-0.43%) | 12,639 |
| 29 Oct 2018 | INR | 47 | 47.9 | 46.1 | 46.7 | 46.7 | -0.45 (-0.95%) | 69,849 |
| 26 Oct 2018 | INR | 49.95 | 50 | 46 | 47.15 | 47.15 | -1.85 (-3.78%) | 20,670 |
| 25 Oct 2018 | INR | 47 | 49.5 | 45.55 | 49 | 49 | +1.3 (+2.73%) | 31,790 |
| 24 Oct 2018 | INR | 44.45 | 48.55 | 43.75 | 47.7 | 47.7 | +3.55 (+8.04%) | 122,467 |
| 23 Oct 2018 | INR | 46.1 | 46.95 | 43.65 | 44.15 | 44.15 | -4.1 (-8.50%) | 47,825 |
| 22 Oct 2018 | INR | 48.9 | 50.4 | 48 | 48.25 | 48.25 | -0.25 (-0.52%) | 29,906 |
| 19 Oct 2018 | INR | 49.8 | 50.45 | 48.4 | 48.5 | 48.5 | +0.1 (+0.21%) | 8,590 |
| 17 Oct 2018 | INR | 50.5 | 51.8 | 48.05 | 48.4 | 48.4 | -1.6 (-3.20%) | 39,694 |
| 16 Oct 2018 | INR | 50.85 | 51.5 | 49 | 50 | 50 | +0.3 (+0.60%) | 34,755 |
| 15 Oct 2018 | INR | 51.85 | 51.85 | 48.5 | 49.7 | 49.7 | +1.2 (+2.47%) | 27,160 |
| 12 Oct 2018 | INR | 51.95 | 51.95 | 48.05 | 48.5 | 48.5 | -0.45 (-0.92%) | 164,431 |
| 11 Oct 2018 | INR | 47.95 | 50 | 46 | 48.95 | 48.95 | +0.75 (+1.56%) | 22,909 |
| 10 Oct 2018 | INR | 46 | 51 | 44.5 | 48.2 | 48.2 | +1.5 (+3.21%) | 40,101 |
| 9 Oct 2018 | INR | 42.8 | 47.7 | 41.7 | 46.7 | 46.7 | +3 (+6.86%) | 34,762 |
| 8 Oct 2018 | INR | 47.5 | 47.5 | 42.2 | 43.7 | 43.7 | -3.15 (-6.72%) | 57,031 |
| 5 Oct 2018 | INR | 50.9 | 50.9 | 46.85 | 46.85 | 46.85 | -2.45 (-4.97%) | 28,131 |
| 4 Oct 2018 | INR | 51.8 | 51.8 | 49 | 49.3 | 49.3 | -2.1 (-4.09%) | 59,390 |
| 3 Oct 2018 | INR | 53.8 | 53.85 | 50.35 | 51.4 | 51.4 | -0.7 (-1.34%) | 21,155 |
| 1 Oct 2018 | INR | 53 | 53.45 | 52.05 | 52.1 | 52.1 | -2.65 (-4.84%) | 20,601 |
| 28 Sep 2018 | INR | 57.85 | 59.5 | 54.75 | 54.75 | 54.75 | -2.85 (-4.95%) | 56,372 |
| 27 Sep 2018 | INR | 56.9 | 57.6 | 56.3 | 57.6 | 57.6 | +2.7 (+4.92%) | 42,727 |
| 26 Sep 2018 | INR | 52.5 | 54.9 | 51.1 | 54.9 | 54.9 | +2.6 (+4.97%) | 33,562 |
| 25 Sep 2018 | INR | 52 | 55.35 | 50.55 | 52.3 | 52.3 | -0.45 (-0.85%) | 56,665 |
| 24 Sep 2018 | INR | 56 | 56 | 52.65 | 52.75 | 52.75 | -2.65 (-4.78%) | 32,989 |
| 21 Sep 2018 | INR | 57.6 | 59.8 | 55 | 55.4 | 55.4 | -2.3 (-3.99%) | 72,105 |
| 19 Sep 2018 | INR | 57.2 | 59.5 | 57.2 | 57.7 | 57.7 | -0.2 (-0.35%) | 34,280 |
| 18 Sep 2018 | INR | 59.55 | 59.55 | 57 | 57.9 | 57.9 | -0.35 (-0.60%) | 29,089 |
| 17 Sep 2018 | INR | 59.8 | 59.8 | 56.05 | 58.25 | 58.25 | -0.65 (-1.10%) | 51,400 |
