| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | INR | 4.7 | 4.85 | 4.55 | 4.6 | 4.6 | -0.1 (-2.13%) | 6,524 |
| 26 Oct 2018 | INR | 4.75 | 4.95 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 5,581 |
| 25 Oct 2018 | INR | 4.95 | 4.95 | 4.6 | 4.9 | 4.9 | +0.1 (+2.08%) | 25,839 |
| 24 Oct 2018 | INR | 4.8 | 5 | 4.75 | 4.8 | 4.8 | -0.1 (-2.04%) | 58,322 |
| 23 Oct 2018 | INR | 4.9 | 5 | 4.75 | 4.9 | 4.9 | -0.1 (-2%) | 35,565 |
| 22 Oct 2018 | INR | 5.1 | 5.2 | 5 | 5 | 5 | -0.25 (-4.76%) | 8,382 |
| 19 Oct 2018 | INR | 5.25 | 5.6 | 5.25 | 5.25 | 5.25 | -0.25 (-4.55%) | 12,799 |
| 17 Oct 2018 | INR | 5.6 | 5.6 | 5.15 | 5.5 | 5.5 | +0.15 (+2.80%) | 23,594 |
| 16 Oct 2018 | INR | 5.25 | 5.35 | 5.1 | 5.35 | 5.35 | +0.25 (+4.90%) | 24,498 |
| 15 Oct 2018 | INR | 5 | 5.1 | 4.9 | 5.1 | 5.1 | +0.2 (+4.08%) | 82,373 |
| 12 Oct 2018 | INR | 4.5 | 4.9 | 4.5 | 4.9 | 4.9 | +0.2 (+4.26%) | 25,195 |
| 11 Oct 2018 | INR | 4.3 | 4.7 | 4.3 | 4.7 | 4.7 | +0.2 (+4.44%) | 43,080 |
| 10 Oct 2018 | INR | 4.6 | 4.85 | 4.5 | 4.5 | 4.5 | -0.2 (-4.26%) | 28,595 |
| 9 Oct 2018 | INR | 4.7 | 4.9 | 4.7 | 4.7 | 4.7 | -0.2 (-4.08%) | 21,368 |
| 8 Oct 2018 | INR | 4.75 | 5 | 4.7 | 4.9 | 4.9 | 0.0 (0.0%) | 27,621 |
| 5 Oct 2018 | INR | 5 | 5.05 | 4.7 | 4.9 | 4.9 | +0.05 (+1.03%) | 10,188 |
| 4 Oct 2018 | INR | 4.6 | 5 | 4.6 | 4.85 | 4.85 | +0.05 (+1.04%) | 31,552 |
| 3 Oct 2018 | INR | 4.55 | 4.95 | 4.55 | 4.8 | 4.8 | +0.05 (+1.05%) | 37,067 |
| 1 Oct 2018 | INR | 4.75 | 4.9 | 4.75 | 4.75 | 4.75 | -0.2 (-4.04%) | 25,543 |
| 28 Sep 2018 | INR | 4.95 | 5 | 4.95 | 4.95 | 4.95 | -0.25 (-4.81%) | 21,596 |
| 27 Sep 2018 | INR | 5.1 | 5.6 | 5.1 | 5.2 | 5.2 | -0.15 (-2.80%) | 70,210 |
| 26 Sep 2018 | INR | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -0.25 (-4.46%) | 4,262 |
| 25 Sep 2018 | INR | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.25 (-4.27%) | 3,723 |
| 24 Sep 2018 | INR | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.3 (-4.88%) | 3,203 |
| 21 Sep 2018 | INR | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.3 (-4.65%) | 754 |
| 19 Sep 2018 | INR | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.3 (-4.44%) | 6,621 |
| 18 Sep 2018 | INR | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.35 (-4.93%) | 3,737 |
| 17 Sep 2018 | INR | 7.1 | 7.1 | 7.1 | 7.1 | 7.1 | -0.35 (-4.70%) | 7,180 |
| 14 Sep 2018 | INR | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -0.35 (-4.49%) | 7,663 |
| 12 Sep 2018 | INR | 8.55 | 8.6 | 7.8 | 7.8 | 7.8 | -0.4 (-4.88%) | 137,068 |
