| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 40 | 40.4 | 38.75 | 39 | 39 | -1 (-2.50%) | 43,347 |
| 30 Oct 2018 | INR | 40.85 | 40.9 | 39.25 | 40 | 40 | +0.1 (+0.25%) | 57,704 |
| 29 Oct 2018 | INR | 36.4 | 41.5 | 36.4 | 39.9 | 39.9 | +3.25 (+8.87%) | 465,651 |
| 26 Oct 2018 | INR | 36.5 | 37.5 | 35.6 | 36.65 | 36.65 | -0.35 (-0.95%) | 52,969 |
| 25 Oct 2018 | INR | 37.65 | 38 | 36.85 | 37 | 37 | -1 (-2.63%) | 19,630 |
| 24 Oct 2018 | INR | 39.1 | 39.2 | 37.8 | 38 | 38 | -1.15 (-2.94%) | 31,295 |
| 23 Oct 2018 | INR | 39.6 | 40.5 | 38.7 | 39.15 | 39.15 | -0.5 (-1.26%) | 15,330 |
| 22 Oct 2018 | INR | 42 | 42 | 39.5 | 39.65 | 39.65 | -1.3 (-3.17%) | 37,671 |
| 19 Oct 2018 | INR | 40.5 | 41.95 | 40.5 | 40.95 | 40.95 | -0.6 (-1.44%) | 7,915 |
| 17 Oct 2018 | INR | 43 | 43.5 | 41.5 | 41.55 | 41.55 | -1.15 (-2.69%) | 25,056 |
| 16 Oct 2018 | INR | 42.45 | 43.75 | 42 | 42.7 | 42.7 | +0.55 (+1.30%) | 60,393 |
| 15 Oct 2018 | INR | 42 | 42.5 | 40.35 | 42.15 | 42.15 | +0.9 (+2.18%) | 111,642 |
| 12 Oct 2018 | INR | 41 | 42.3 | 40.5 | 41.25 | 41.25 | +0.45 (+1.10%) | 39,506 |
| 11 Oct 2018 | INR | 41 | 41.9 | 40.55 | 40.8 | 40.8 | -1.55 (-3.66%) | 16,158 |
| 10 Oct 2018 | INR | 42.15 | 43.7 | 41.15 | 42.35 | 42.35 | +1.2 (+2.92%) | 32,522 |
| 9 Oct 2018 | INR | 40.4 | 42.25 | 40.4 | 41.15 | 41.15 | -0.3 (-0.72%) | 29,044 |
| 8 Oct 2018 | INR | 43.4 | 43.4 | 40.8 | 41.45 | 41.45 | -0.95 (-2.24%) | 76,912 |
| 5 Oct 2018 | INR | 43.95 | 44.5 | 42.05 | 42.4 | 42.4 | -1.5 (-3.42%) | 19,823 |
| 4 Oct 2018 | INR | 43 | 45 | 42.3 | 43.9 | 43.9 | -0.25 (-0.57%) | 31,190 |
| 3 Oct 2018 | INR | 43.95 | 45 | 43.25 | 44.15 | 44.15 | +0.65 (+1.49%) | 20,966 |
| 1 Oct 2018 | INR | 44.15 | 44.25 | 41.9 | 43.5 | 43.5 | +0.4 (+0.93%) | 142,976 |
| 28 Sep 2018 | INR | 45 | 45.2 | 42 | 43.1 | 43.1 | -1.1 (-2.49%) | 73,918 |
| 27 Sep 2018 | INR | 46.6 | 46.6 | 43.75 | 44.2 | 44.2 | -2.25 (-4.84%) | 68,112 |
| 26 Sep 2018 | INR | 47.65 | 48.7 | 45.7 | 46.45 | 46.45 | -1.4 (-2.93%) | 92,844 |
| 25 Sep 2018 | INR | 47.9 | 49.4 | 46.8 | 47.85 | 47.85 | -0.4 (-0.83%) | 32,135 |
| 24 Sep 2018 | INR | 51.05 | 51.05 | 47.3 | 48.25 | 48.25 | -1.65 (-3.31%) | 49,882 |
| 21 Sep 2018 | INR | 52.95 | 52.95 | 48.75 | 49.9 | 49.9 | -2.1 (-4.04%) | 45,743 |
| 19 Sep 2018 | INR | 53.9 | 53.9 | 51.75 | 52 | 52 | -0.95 (-1.79%) | 12,298 |
| 18 Sep 2018 | INR | 54 | 54.25 | 52.75 | 52.95 | 52.95 | -0.55 (-1.03%) | 26,295 |
| 17 Sep 2018 | INR | 53.65 | 53.85 | 51.8 | 53.5 | 53.5 | +0.65 (+1.23%) | 32,629 |
