| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 69.45 | 70.35 | 68.1 | 69.25 | 69.25 | +0.3 (+0.44%) | 378,726 |
| 30 Oct 2018 | INR | 67.3 | 70.6 | 67.3 | 68.95 | 68.95 | +0.2 (+0.29%) | 358,809 |
| 29 Oct 2018 | INR | 67.3 | 69.55 | 67.3 | 68.75 | 68.75 | +0.1 (+0.15%) | 149,909 |
| 26 Oct 2018 | INR | 67.8 | 69.1 | 66.4 | 68.65 | 68.65 | +1.7 (+2.54%) | 169,673 |
| 25 Oct 2018 | INR | 66.05 | 67.6 | 65.5 | 66.95 | 66.95 | +0.4 (+0.60%) | 102,269 |
| 24 Oct 2018 | INR | 67.85 | 68.15 | 66.1 | 66.55 | 66.55 | -0.45 (-0.67%) | 125,273 |
| 23 Oct 2018 | INR | 68 | 68 | 66 | 67 | 67 | -0.4 (-0.59%) | 258,613 |
| 22 Oct 2018 | INR | 68.9 | 69.9 | 66.15 | 67.4 | 67.4 | -1.55 (-2.25%) | 467,024 |
| 19 Oct 2018 | INR | 66.4 | 69.15 | 66.25 | 68.95 | 68.95 | +1.25 (+1.85%) | 248,425 |
| 17 Oct 2018 | INR | 70.5 | 71.5 | 66.65 | 67.7 | 67.7 | -1.75 (-2.52%) | 228,628 |
| 16 Oct 2018 | INR | 69 | 70.5 | 69 | 69.45 | 69.45 | +0.1 (+0.14%) | 126,452 |
| 15 Oct 2018 | INR | 69.9 | 70.6 | 68.7 | 69.35 | 69.35 | -0.4 (-0.57%) | 150,496 |
| 12 Oct 2018 | INR | 70 | 72.8 | 69.25 | 69.75 | 69.75 | +0.25 (+0.36%) | 651,319 |
| 11 Oct 2018 | INR | 69.65 | 70 | 68.6 | 69.5 | 69.5 | -1.9 (-2.66%) | 199,933 |
| 10 Oct 2018 | INR | 70 | 72.4 | 69.1 | 71.4 | 71.4 | +1.4 (+2%) | 774,434 |
| 9 Oct 2018 | INR | 68.2 | 70.2 | 68.2 | 70 | 70 | +1.8 (+2.64%) | 242,149 |
| 8 Oct 2018 | INR | 66 | 69 | 66 | 68.2 | 68.2 | +1.3 (+1.94%) | 300,450 |
| 5 Oct 2018 | INR | 69 | 69 | 65.4 | 66.9 | 66.9 | -2.8 (-4.02%) | 375,621 |
| 4 Oct 2018 | INR | 68 | 70.9 | 68 | 69.7 | 69.7 | -0.2 (-0.29%) | 235,102 |
| 3 Oct 2018 | INR | 70 | 71.4 | 68 | 69.9 | 69.9 | -0.7 (-0.99%) | 151,001 |
| 1 Oct 2018 | INR | 72.4 | 72.45 | 68.5 | 70.6 | 70.6 | -2 (-2.75%) | 378,126 |
| 28 Sep 2018 | INR | 73.7 | 75.4 | 70 | 72.6 | 72.6 | -0.35 (-0.48%) | 585,703 |
| 27 Sep 2018 | INR | 72 | 73.7 | 71 | 72.95 | 72.95 | +0.4 (+0.55%) | 192,994 |
| 26 Sep 2018 | INR | 71.95 | 73 | 71 | 72.55 | 72.55 | +0.75 (+1.04%) | 159,136 |
| 25 Sep 2018 | INR | 70.95 | 72.25 | 68.7 | 71.8 | 71.8 | +0.65 (+0.91%) | 228,892 |
| 24 Sep 2018 | INR | 73.75 | 74.15 | 70.55 | 71.15 | 71.15 | -2.7 (-3.66%) | 159,664 |
| 21 Sep 2018 | INR | 74.35 | 77.85 | 71 | 73.85 | 73.85 | -0.2 (-0.27%) | 1,927,513 |
| 19 Sep 2018 | INR | 74.8 | 75.75 | 73 | 74.05 | 74.05 | -0.75 (-1.00%) | 160,800 |
| 18 Sep 2018 | INR | 75.75 | 77.3 | 74.4 | 74.8 | 74.8 | -1.85 (-2.41%) | 141,419 |
| 17 Sep 2018 | INR | 73.25 | 78.15 | 72.8 | 76.65 | 76.65 | +3.4 (+4.64%) | 1,686,972 |
