| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 30 | 30.15 | 29.85 | 29.9 | 29.9 | -0.15 (-0.50%) | 1,464,247 |
| 31 Oct 2018 | INR | 30 | 30.2 | 29.9 | 30.05 | 30.05 | -0.05 (-0.17%) | 750,955 |
| 30 Oct 2018 | INR | 30 | 30.35 | 29.95 | 30.1 | 30.1 | +0.15 (+0.50%) | 1,006,590 |
| 29 Oct 2018 | INR | 30.25 | 30.25 | 29.75 | 29.95 | 29.95 | +0.1 (+0.34%) | 711,499 |
| 26 Oct 2018 | INR | 30.15 | 30.15 | 29.6 | 29.85 | 29.85 | -0.05 (-0.17%) | 886,209 |
| 25 Oct 2018 | INR | 30.1 | 30.15 | 29.65 | 29.9 | 29.9 | -0.35 (-1.16%) | 1,167,750 |
| 24 Oct 2018 | INR | 30.15 | 30.5 | 29.45 | 30.25 | 30.25 | +0.25 (+0.83%) | 4,371,669 |
| 23 Oct 2018 | INR | 29.4 | 30.5 | 29.4 | 30 | 30 | -0.25 (-0.83%) | 5,991,073 |
| 22 Oct 2018 | INR | 30.6 | 30.75 | 28.35 | 30.25 | 30.25 | -0.1 (-0.33%) | 18,456,518 |
| 19 Oct 2018 | INR | 32.35 | 32.35 | 30.15 | 30.35 | 30.35 | +0.9 (+3.06%) | 16,425,348 |
| 17 Oct 2018 | INR | 31.2 | 31.5 | 28.55 | 29.45 | 29.45 | -0.9 (-2.97%) | 4,160,472 |
| 16 Oct 2018 | INR | 29.8 | 31.15 | 29.5 | 30.35 | 30.35 | +1.55 (+5.38%) | 6,652,765 |
| 15 Oct 2018 | INR | 28.15 | 29.5 | 28.15 | 28.8 | 28.8 | +1.5 (+5.49%) | 2,022,427 |
| 12 Oct 2018 | INR | 27.7 | 28.45 | 27 | 27.3 | 27.3 | +0.3 (+1.11%) | 1,566,599 |
| 11 Oct 2018 | INR | 25 | 28.2 | 24.55 | 27 | 27 | +0.65 (+2.47%) | 1,769,483 |
| 10 Oct 2018 | INR | 25.25 | 27.35 | 25.15 | 26.35 | 26.35 | +1.3 (+5.19%) | 1,287,782 |
| 9 Oct 2018 | INR | 25.75 | 26.45 | 24.1 | 25.05 | 25.05 | -0.5 (-1.96%) | 1,140,810 |
| 8 Oct 2018 | INR | 27 | 27 | 25.05 | 25.55 | 25.55 | -0.95 (-3.58%) | 1,053,021 |
| 5 Oct 2018 | INR | 27.2 | 28.3 | 26.1 | 26.5 | 26.5 | -0.3 (-1.12%) | 1,199,695 |
| 4 Oct 2018 | INR | 27.6 | 29.5 | 26.45 | 26.8 | 26.8 | -0.95 (-3.42%) | 3,072,173 |
| 3 Oct 2018 | INR | 27.7 | 27.8 | 26.05 | 27.75 | 27.75 | +2.45 (+9.68%) | 4,866,613 |
| 1 Oct 2018 | INR | 23.5 | 25.7 | 22.95 | 25.3 | 25.3 | +1.9 (+8.12%) | 1,488,721 |
| 28 Sep 2018 | INR | 25.7 | 25.7 | 22.55 | 23.4 | 23.4 | -1.65 (-6.59%) | 1,559,681 |
| 27 Sep 2018 | INR | 25.25 | 26.8 | 24.7 | 25.05 | 25.05 | +0.45 (+1.83%) | 1,457,463 |
| 26 Sep 2018 | INR | 22.85 | 24.6 | 22.45 | 24.6 | 24.6 | +2.2 (+9.82%) | 1,483,142 |
| 25 Sep 2018 | INR | 22.25 | 23.3 | 21.45 | 22.4 | 22.4 | +0.7 (+3.23%) | 1,561,142 |
| 24 Sep 2018 | INR | 23.25 | 23.5 | 21 | 21.7 | 21.7 | -1.25 (-5.45%) | 1,596,913 |
| 21 Sep 2018 | INR | 25 | 25.4 | 22.3 | 22.95 | 22.95 | -1.8 (-7.27%) | 1,913,365 |
| 19 Sep 2018 | INR | 24.35 | 25.75 | 24 | 24.75 | 24.75 | +0.45 (+1.85%) | 1,468,831 |
| 18 Sep 2018 | INR | 26.55 | 26.75 | 24.05 | 24.3 | 24.3 | -2.1 (-7.95%) | 1,544,825 |
