| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 31 | 31 | 29.65 | 29.95 | 29.95 | -0.85 (-2.76%) | 164,935 |
| 30 Oct 2018 | INR | 30.85 | 31.85 | 29.95 | 30.8 | 30.8 | -0.45 (-1.44%) | 325,171 |
| 29 Oct 2018 | INR | 27.1 | 32.25 | 27 | 31.25 | 31.25 | +4.2 (+15.53%) | 657,750 |
| 26 Oct 2018 | INR | 27.45 | 27.75 | 26.8 | 27.05 | 27.05 | -0.5 (-1.81%) | 212,385 |
| 25 Oct 2018 | INR | 27.15 | 27.75 | 26.6 | 27.55 | 27.55 | +0.25 (+0.92%) | 209,683 |
| 24 Oct 2018 | INR | 27.3 | 28 | 26.5 | 27.3 | 27.3 | +0.3 (+1.11%) | 257,589 |
| 23 Oct 2018 | INR | 27.5 | 27.7 | 26.85 | 27 | 27 | -0.75 (-2.70%) | 199,518 |
| 22 Oct 2018 | INR | 28.55 | 29.2 | 27.6 | 27.75 | 27.75 | -0.7 (-2.46%) | 251,329 |
| 19 Oct 2018 | INR | 30 | 30.05 | 28.05 | 28.45 | 28.45 | -1.75 (-5.79%) | 260,172 |
| 17 Oct 2018 | INR | 31.15 | 31.3 | 30.1 | 30.2 | 30.2 | -0.6 (-1.95%) | 115,306 |
| 16 Oct 2018 | INR | 30.45 | 31.65 | 30.4 | 30.8 | 30.8 | +0.8 (+2.67%) | 305,620 |
| 15 Oct 2018 | INR | 28.7 | 30.3 | 28.15 | 30 | 30 | +1.95 (+6.95%) | 397,736 |
| 12 Oct 2018 | INR | 27 | 28.7 | 27 | 28.05 | 28.05 | +1.4 (+5.25%) | 294,536 |
| 11 Oct 2018 | INR | 25.45 | 27.5 | 25 | 26.65 | 26.65 | -0.7 (-2.56%) | 262,524 |
| 10 Oct 2018 | INR | 25.9 | 27.65 | 25.45 | 27.35 | 27.35 | +1.95 (+7.68%) | 365,819 |
| 9 Oct 2018 | INR | 24.4 | 25.75 | 23.6 | 25.4 | 25.4 | +1.25 (+5.18%) | 200,116 |
| 8 Oct 2018 | INR | 25.65 | 25.7 | 23.95 | 24.15 | 24.15 | -1.5 (-5.85%) | 155,599 |
| 5 Oct 2018 | INR | 25.65 | 26.15 | 25.25 | 25.65 | 25.65 | -0.1 (-0.39%) | 159,615 |
| 4 Oct 2018 | INR | 26.25 | 26.6 | 25.1 | 25.75 | 25.75 | -0.35 (-1.34%) | 155,417 |
| 3 Oct 2018 | INR | 26.25 | 27.25 | 25.35 | 26.1 | 26.1 | -0.1 (-0.38%) | 347,273 |
| 1 Oct 2018 | INR | 26.7 | 26.7 | 25 | 26.2 | 26.2 | -0.3 (-1.13%) | 304,776 |
| 28 Sep 2018 | INR | 29.05 | 29.3 | 26.25 | 26.5 | 26.5 | -2.3 (-7.99%) | 281,759 |
| 27 Sep 2018 | INR | 29.2 | 29.7 | 28.5 | 28.8 | 28.8 | -0.25 (-0.86%) | 209,709 |
| 26 Sep 2018 | INR | 29.85 | 30.7 | 28.55 | 29.05 | 29.05 | -0.6 (-2.02%) | 223,512 |
| 25 Sep 2018 | INR | 30.5 | 31.2 | 29.5 | 29.65 | 29.65 | -1.05 (-3.42%) | 172,508 |
| 24 Sep 2018 | INR | 31.15 | 32.4 | 30.05 | 30.7 | 30.7 | -1.2 (-3.76%) | 224,533 |
| 21 Sep 2018 | INR | 33.85 | 34.7 | 29 | 31.9 | 31.9 | -1.85 (-5.48%) | 321,361 |
| 19 Sep 2018 | INR | 33.85 | 34.1 | 33.3 | 33.75 | 33.75 | +0.05 (+0.15%) | 90,126 |
| 18 Sep 2018 | INR | 34.35 | 34.8 | 33.5 | 33.7 | 33.7 | -0.6 (-1.75%) | 83,298 |
| 17 Sep 2018 | INR | 34.2 | 34.8 | 33.5 | 34.3 | 34.3 | -0.1 (-0.29%) | 102,123 |
