| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 49.3 | 50.66 | 46.1 | 47.7 | 23.85 | -1.6 (-3.25%) | 1,067,536 |
| 30 Oct 2018 | INR | 48.6 | 49.8 | 47.1 | 49.3 | 24.65 | +1.46 (+3.05%) | 815,296 |
| 29 Oct 2018 | INR | 45.4 | 48.76 | 45.2 | 47.84 | 23.92 | +2.24 (+4.91%) | 450,824 |
| 26 Oct 2018 | INR | 45.16 | 46.4 | 42.4 | 45.6 | 22.8 | +0.44 (+0.97%) | 632,422 |
| 25 Oct 2018 | INR | 46.5 | 46.5 | 44.96 | 45.16 | 22.58 | -1.6 (-3.42%) | 135,058 |
| 24 Oct 2018 | INR | 47.96 | 47.96 | 46.5 | 46.76 | 23.38 | -0.24 (-0.51%) | 281,658 |
| 23 Oct 2018 | INR | 46 | 47.5 | 44.04 | 47 | 23.5 | +1.04 (+2.26%) | 345,434 |
| 22 Oct 2018 | INR | 46.66 | 48.46 | 44.6 | 45.96 | 22.98 | +0.62 (+1.37%) | 124,654 |
| 19 Oct 2018 | INR | 46.16 | 46.9 | 44.6 | 45.34 | 22.67 | -1.86 (-3.94%) | 661,326 |
| 17 Oct 2018 | INR | 53.2 | 54 | 46.9 | 47.2 | 23.6 | -5.46 (-10.37%) | 1,079,480 |
| 16 Oct 2018 | INR | 48.54 | 54.3 | 48.1 | 52.66 | 26.33 | +4.5 (+9.34%) | 986,654 |
| 15 Oct 2018 | INR | 49.9 | 51 | 47.3 | 48.16 | 24.08 | -0.88 (-1.79%) | 469,252 |
| 12 Oct 2018 | INR | 48 | 50.2 | 47.66 | 49.04 | 24.52 | +1.5 (+3.16%) | 745,812 |
| 11 Oct 2018 | INR | 49 | 49 | 46.1 | 47.54 | 23.77 | -2.76 (-5.49%) | 404,642 |
| 10 Oct 2018 | INR | 44.3 | 51.9 | 44.3 | 50.3 | 25.15 | +6 (+13.54%) | 1,319,120 |
| 9 Oct 2018 | INR | 43.4 | 45.5 | 41.04 | 44.3 | 22.15 | +2.26 (+5.38%) | 413,904 |
| 8 Oct 2018 | INR | 40.84 | 42.9 | 40.04 | 42.04 | 21.02 | +1.38 (+3.39%) | 622,486 |
| 5 Oct 2018 | INR | 44 | 44.4 | 38.54 | 40.66 | 20.33 | -3.3 (-7.51%) | 607,416 |
| 4 Oct 2018 | INR | 43.66 | 45.5 | 43.04 | 43.96 | 21.98 | -1.34 (-2.96%) | 297,514 |
| 3 Oct 2018 | INR | 44.5 | 46.4 | 43.04 | 45.3 | 22.65 | +2.34 (+5.45%) | 579,972 |
| 1 Oct 2018 | INR | 42.34 | 45.2 | 38.3 | 42.96 | 21.48 | -0.58 (-1.33%) | 1,270,528 |
| 28 Sep 2018 | INR | 47 | 48.3 | 42.5 | 43.54 | 21.77 | -3.66 (-7.75%) | 811,242 |
| 27 Sep 2018 | INR | 48.04 | 48.3 | 46.46 | 47.2 | 23.6 | +0.36 (+0.77%) | 368,870 |
| 26 Sep 2018 | INR | 46 | 47.96 | 46 | 46.84 | 23.42 | +1.24 (+2.72%) | 348,680 |
| 25 Sep 2018 | INR | 46 | 48 | 43.26 | 45.6 | 22.8 | +0.56 (+1.24%) | 659,058 |
| 24 Sep 2018 | INR | 49.6 | 50.26 | 44.16 | 45.04 | 22.52 | -5.46 (-10.81%) | 2,979,576 |
| 21 Sep 2018 | INR | 53.04 | 53.04 | 47.54 | 50.5 | 25.25 | -1.34 (-2.58%) | 1,124,762 |
| 19 Sep 2018 | INR | 52.96 | 53.3 | 51.6 | 51.84 | 25.92 | -0.7 (-1.33%) | 366,790 |
| 18 Sep 2018 | INR | 53.9 | 54.7 | 52 | 52.54 | 26.27 | -1.36 (-2.52%) | 663,194 |
| 17 Sep 2018 | INR | 53.46 | 54.66 | 51.8 | 53.9 | 26.95 | +0.1 (+0.19%) | 998,710 |
