| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 77.85 | 77.95 | 74.05 | 75.6 | 75.6 | -2.3 (-2.95%) | 53,258 |
| 29 Oct 2018 | INR | 78.2 | 78.4 | 75.4 | 77.9 | 77.9 | +0.55 (+0.71%) | 29,515 |
| 26 Oct 2018 | INR | 76.3 | 77.45 | 75 | 77.35 | 77.35 | +1.4 (+1.84%) | 39,114 |
| 25 Oct 2018 | INR | 70.7 | 76.95 | 70.7 | 75.95 | 75.95 | -1.3 (-1.68%) | 14,788 |
| 24 Oct 2018 | INR | 77.5 | 77.85 | 75.9 | 77.25 | 77.25 | -1.3 (-1.65%) | 19,660 |
| 23 Oct 2018 | INR | 79.95 | 79.95 | 74.7 | 78.55 | 78.55 | +0.5 (+0.64%) | 90,835 |
| 22 Oct 2018 | INR | 73 | 79.8 | 71 | 78.05 | 78.05 | +3.4 (+4.55%) | 72,300 |
| 19 Oct 2018 | INR | 75.5 | 75.5 | 69 | 74.65 | 74.65 | +0.35 (+0.47%) | 19,254 |
| 17 Oct 2018 | INR | 79.2 | 82.5 | 71.6 | 74.3 | 74.3 | -1.4 (-1.85%) | 20,158 |
| 16 Oct 2018 | INR | 76.05 | 76.3 | 74 | 75.7 | 75.7 | +0.9 (+1.20%) | 16,009 |
| 15 Oct 2018 | INR | 80 | 80 | 73 | 74.8 | 74.8 | -3.55 (-4.53%) | 28,269 |
| 12 Oct 2018 | INR | 79.1 | 79.5 | 75.4 | 78.35 | 78.35 | +2.45 (+3.23%) | 24,318 |
| 11 Oct 2018 | INR | 79.6 | 79.75 | 74.05 | 75.9 | 75.9 | -6 (-7.33%) | 15,933 |
| 10 Oct 2018 | INR | 72 | 82.9 | 68.1 | 81.9 | 81.9 | +6.35 (+8.41%) | 58,859 |
| 9 Oct 2018 | INR | 79.05 | 79.15 | 72.6 | 75.55 | 75.55 | -2.6 (-3.33%) | 67,550 |
| 8 Oct 2018 | INR | 74.65 | 79 | 73.5 | 78.15 | 78.15 | +1.25 (+1.63%) | 133,720 |
| 5 Oct 2018 | INR | 72.3 | 77.65 | 71.05 | 76.9 | 76.9 | +2.85 (+3.85%) | 48,396 |
| 4 Oct 2018 | INR | 65.3 | 74.5 | 65.15 | 74.05 | 74.05 | +6.3 (+9.30%) | 80,144 |
| 3 Oct 2018 | INR | 68.75 | 71 | 66.1 | 67.75 | 67.75 | -4.6 (-6.36%) | 1,371 |
| 1 Oct 2018 | INR | 68.15 | 72.95 | 66.5 | 72.35 | 72.35 | +1.4 (+1.97%) | 19,375 |
| 28 Sep 2018 | INR | 71.5 | 73.8 | 67.4 | 70.95 | 70.95 | -3.35 (-4.51%) | 805 |
| 27 Sep 2018 | INR | 78.5 | 78.5 | 73.5 | 74.3 | 74.3 | -1.7 (-2.24%) | 99 |
| 26 Sep 2018 | INR | 71 | 76.9 | 71 | 76 | 76 | +1.2 (+1.60%) | 161 |
| 25 Sep 2018 | INR | 75 | 76.75 | 72.5 | 74.8 | 74.8 | -3 (-3.86%) | 31,184 |
| 24 Sep 2018 | INR | 78 | 78.2 | 74 | 77.8 | 77.8 | -0.85 (-1.08%) | 677 |
| 21 Sep 2018 | INR | 85.9 | 85.9 | 76 | 78.65 | 78.65 | -5.45 (-6.48%) | 2,785 |
| 19 Sep 2018 | INR | 87 | 88 | 83 | 84.1 | 84.1 | -3.7 (-4.21%) | 28,397 |
| 18 Sep 2018 | INR | 88.5 | 89 | 86.25 | 87.8 | 87.8 | -0.15 (-0.17%) | 20,913 |
| 17 Sep 2018 | INR | 87.7 | 88 | 84 | 87.95 | 87.95 | +0.25 (+0.29%) | 35,645 |
| 14 Sep 2018 | INR | 86.2 | 87.7 | 86.05 | 87.7 | 87.7 | -0.8 (-0.90%) | 1,246 |
