| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 39 | 39.3 | 37.5 | 38.6 | 38.6 | -0.35 (-0.90%) | 1,115,970 |
| 30 Oct 2018 | INR | 37.5 | 39.25 | 37.4 | 38.95 | 38.95 | +1.25 (+3.32%) | 989,699 |
| 29 Oct 2018 | INR | 37 | 37.9 | 36.5 | 37.7 | 37.7 | +0.75 (+2.03%) | 743,068 |
| 26 Oct 2018 | INR | 37.4 | 37.5 | 36.4 | 36.95 | 36.95 | -0.3 (-0.81%) | 1,083,946 |
| 25 Oct 2018 | INR | 35.95 | 38.2 | 34.8 | 37.25 | 37.25 | +1 (+2.76%) | 1,501,746 |
| 24 Oct 2018 | INR | 36.85 | 36.85 | 35.15 | 36.25 | 36.25 | +0.85 (+2.40%) | 1,350,877 |
| 23 Oct 2018 | INR | 35 | 35.8 | 34.15 | 35.4 | 35.4 | +0.3 (+0.85%) | 904,855 |
| 22 Oct 2018 | INR | 37.3 | 37.3 | 34.9 | 35.1 | 35.1 | -1.4 (-3.84%) | 1,177,650 |
| 19 Oct 2018 | INR | 37.9 | 38.55 | 36.2 | 36.5 | 36.5 | -1.3 (-3.44%) | 1,214,661 |
| 17 Oct 2018 | INR | 37.2 | 38 | 36.85 | 37.8 | 37.8 | +0.75 (+2.02%) | 1,149,014 |
| 16 Oct 2018 | INR | 37.25 | 37.3 | 36.4 | 37.05 | 37.05 | +0.35 (+0.95%) | 797,920 |
| 15 Oct 2018 | INR | 36 | 37.3 | 35.9 | 36.7 | 36.7 | +0.8 (+2.23%) | 817,037 |
| 12 Oct 2018 | INR | 35 | 36.5 | 34.85 | 35.9 | 35.9 | +1.35 (+3.91%) | 1,241,042 |
| 11 Oct 2018 | INR | 34.45 | 35.2 | 33.55 | 34.55 | 34.55 | -1.45 (-4.03%) | 1,376,795 |
| 10 Oct 2018 | INR | 34.3 | 36.45 | 33.1 | 36 | 36 | +1.55 (+4.50%) | 7,803,424 |
| 9 Oct 2018 | INR | 33.9 | 35.1 | 33.35 | 34.45 | 34.45 | +0.8 (+2.38%) | 1,744,452 |
| 8 Oct 2018 | INR | 33.55 | 34.45 | 32.55 | 33.65 | 33.65 | +0.1 (+0.30%) | 1,806,305 |
| 5 Oct 2018 | INR | 34 | 34.65 | 32.9 | 33.55 | 33.55 | -0.3 (-0.89%) | 2,013,857 |
| 4 Oct 2018 | INR | 36.5 | 37.05 | 33.15 | 33.85 | 33.85 | -2.95 (-8.02%) | 2,234,597 |
| 3 Oct 2018 | INR | 38.15 | 39.15 | 36.6 | 36.8 | 36.8 | -2 (-5.15%) | 1,489,842 |
| 1 Oct 2018 | INR | 39 | 39.2 | 37.55 | 38.8 | 38.8 | +0.35 (+0.91%) | 1,287,707 |
| 28 Sep 2018 | INR | 38.8 | 39.1 | 36.3 | 38.45 | 38.45 | -0.15 (-0.39%) | 2,269,640 |
| 27 Sep 2018 | INR | 41.7 | 41.7 | 38.35 | 38.6 | 38.6 | -2.85 (-6.88%) | 1,467,024 |
| 26 Sep 2018 | INR | 40.75 | 41.8 | 40.25 | 41.45 | 41.45 | +0.95 (+2.35%) | 1,223,919 |
| 25 Sep 2018 | INR | 41.85 | 41.85 | 39.6 | 40.5 | 40.5 | -1.65 (-3.91%) | 1,881,376 |
| 24 Sep 2018 | INR | 45.35 | 45.35 | 41.5 | 42.15 | 42.15 | -3.2 (-7.06%) | 1,464,605 |
| 21 Sep 2018 | INR | 45.9 | 46.3 | 39 | 45.35 | 45.35 | -0.45 (-0.98%) | 2,802,399 |
| 19 Sep 2018 | INR | 46.8 | 47.05 | 45.05 | 45.8 | 45.8 | -0.4 (-0.87%) | 733,388 |
| 18 Sep 2018 | INR | 48.45 | 48.7 | 46.05 | 46.2 | 46.2 | -1.45 (-3.04%) | 1,389,168 |
| 17 Sep 2018 | INR | 46.5 | 48.5 | 45.65 | 47.65 | 47.65 | +1.25 (+2.69%) | 1,696,692 |
