| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 64.2 | 64.9 | 62.7 | 63.25 | 63.25 | -0.95 (-1.48%) | 33,704 |
| 30 Oct 2018 | INR | 66.9 | 66.9 | 63.1 | 64.2 | 64.2 | +4.4 (+7.36%) | 104,323 |
| 29 Oct 2018 | INR | 56.6 | 61.3 | 56.5 | 59.8 | 59.8 | +3.25 (+5.75%) | 53,807 |
| 26 Oct 2018 | INR | 57.75 | 57.75 | 56.1 | 56.55 | 56.55 | +0.2 (+0.35%) | 29,503 |
| 25 Oct 2018 | INR | 56 | 58 | 55 | 56.35 | 56.35 | -0.55 (-0.97%) | 22,840 |
| 24 Oct 2018 | INR | 56.7 | 59.2 | 56 | 56.9 | 56.9 | +0.4 (+0.71%) | 39,175 |
| 23 Oct 2018 | INR | 62.05 | 62.4 | 55.6 | 56.5 | 56.5 | -4.1 (-6.77%) | 56,379 |
| 22 Oct 2018 | INR | 62.65 | 63.6 | 60.3 | 60.6 | 60.6 | -2.1 (-3.35%) | 17,331 |
| 19 Oct 2018 | INR | 62 | 63 | 60.7 | 62.7 | 62.7 | -0.55 (-0.87%) | 22,763 |
| 17 Oct 2018 | INR | 66.5 | 67.55 | 63 | 63.25 | 63.25 | -2.8 (-4.24%) | 29,136 |
| 16 Oct 2018 | INR | 61 | 69.65 | 60.9 | 66.05 | 66.05 | +5.7 (+9.44%) | 115,900 |
| 15 Oct 2018 | INR | 61.8 | 61.8 | 58.1 | 60.35 | 60.35 | +2.9 (+5.05%) | 43,763 |
| 12 Oct 2018 | INR | 56.85 | 58.2 | 56.1 | 57.45 | 57.45 | +1.8 (+3.23%) | 37,462 |
| 11 Oct 2018 | INR | 52.1 | 56 | 52.1 | 55.65 | 55.65 | -0.05 (-0.09%) | 39,612 |
| 10 Oct 2018 | INR | 55 | 56.05 | 54.35 | 55.7 | 55.7 | +1.4 (+2.58%) | 44,695 |
| 9 Oct 2018 | INR | 53.65 | 56 | 53.15 | 54.3 | 54.3 | +0.4 (+0.74%) | 23,261 |
| 8 Oct 2018 | INR | 56.5 | 56.9 | 53.1 | 53.9 | 53.9 | -3.1 (-5.44%) | 65,634 |
| 5 Oct 2018 | INR | 56.1 | 58 | 56.05 | 57 | 57 | +0.05 (+0.09%) | 35,653 |
| 4 Oct 2018 | INR | 58.5 | 59.4 | 55.95 | 56.95 | 56.95 | -1.85 (-3.15%) | 43,249 |
| 3 Oct 2018 | INR | 58.35 | 60.9 | 54.95 | 58.8 | 58.8 | +0.65 (+1.12%) | 57,401 |
| 1 Oct 2018 | INR | 62 | 62.9 | 56.25 | 58.15 | 58.15 | -3.3 (-5.37%) | 46,325 |
| 28 Sep 2018 | INR | 65.1 | 66 | 60.75 | 61.45 | 61.45 | -3.75 (-5.75%) | 65,462 |
| 27 Sep 2018 | INR | 67.05 | 68.5 | 65 | 65.2 | 65.2 | -1.8 (-2.69%) | 21,215 |
| 26 Sep 2018 | INR | 66.05 | 69.95 | 65.7 | 67 | 67 | +1.1 (+1.67%) | 20,105 |
| 25 Sep 2018 | INR | 66.5 | 69.9 | 63.35 | 65.9 | 65.9 | -1.35 (-2.01%) | 46,891 |
| 24 Sep 2018 | INR | 71.1 | 71.1 | 66.85 | 67.25 | 67.25 | -2.85 (-4.07%) | 42,410 |
| 21 Sep 2018 | INR | 72.85 | 74.3 | 67 | 70.1 | 70.1 | -2.75 (-3.77%) | 56,256 |
| 19 Sep 2018 | INR | 74.4 | 74.4 | 72.05 | 72.85 | 72.85 | -1.05 (-1.42%) | 27,348 |
| 18 Sep 2018 | INR | 74.2 | 75.45 | 72.45 | 73.9 | 73.9 | 0.0 (0.0%) | 45,565 |
| 17 Sep 2018 | INR | 74.2 | 74.75 | 70.2 | 73.9 | 73.9 | +0.65 (+0.89%) | 65,565 |
