| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 28.7 | 29 | 28.1 | 28.6 | 28.6 | +0.65 (+2.33%) | 1,223,759 |
| 30 Oct 2018 | INR | 27.5 | 28.45 | 27.25 | 27.95 | 27.95 | +0.55 (+2.01%) | 829,517 |
| 29 Oct 2018 | INR | 27.25 | 27.7 | 26.75 | 27.4 | 27.4 | +0.35 (+1.29%) | 954,066 |
| 26 Oct 2018 | INR | 27.35 | 27.7 | 26.8 | 27.05 | 27.05 | -0.2 (-0.73%) | 848,754 |
| 25 Oct 2018 | INR | 27.45 | 27.6 | 27 | 27.25 | 27.25 | -0.65 (-2.33%) | 685,548 |
| 24 Oct 2018 | INR | 28.05 | 28.35 | 27.25 | 27.9 | 27.9 | +0.25 (+0.90%) | 1,006,212 |
| 23 Oct 2018 | INR | 27.15 | 28.9 | 26.65 | 27.65 | 27.65 | +0.35 (+1.28%) | 1,401,106 |
| 22 Oct 2018 | INR | 28.2 | 28.35 | 27.1 | 27.3 | 27.3 | -0.95 (-3.36%) | 704,715 |
| 19 Oct 2018 | INR | 28.95 | 29.7 | 28 | 28.25 | 28.25 | -1 (-3.42%) | 930,326 |
| 17 Oct 2018 | INR | 31.6 | 31.65 | 29.1 | 29.25 | 29.25 | -1.85 (-5.95%) | 1,186,467 |
| 16 Oct 2018 | INR | 31.45 | 32.3 | 30.9 | 31.1 | 31.1 | -0.6 (-1.89%) | 1,334,788 |
| 15 Oct 2018 | INR | 32.85 | 32.85 | 31.3 | 31.7 | 31.7 | +0.6 (+1.93%) | 4,330,488 |
| 12 Oct 2018 | INR | 30.75 | 31.9 | 29.65 | 31.1 | 31.1 | +1 (+3.32%) | 5,939,703 |
| 11 Oct 2018 | INR | 24.25 | 30.6 | 24.25 | 30.1 | 30.1 | +4.6 (+18.04%) | 7,734,207 |
| 10 Oct 2018 | INR | 24.5 | 25.9 | 24.4 | 25.5 | 25.5 | +1.2 (+4.94%) | 1,521,433 |
| 9 Oct 2018 | INR | 25.45 | 25.45 | 24.05 | 24.3 | 24.3 | -0.95 (-3.76%) | 948,359 |
| 8 Oct 2018 | INR | 26 | 26.25 | 24.75 | 25.25 | 25.25 | -0.65 (-2.51%) | 860,454 |
| 5 Oct 2018 | INR | 26.6 | 26.75 | 25.55 | 25.9 | 25.9 | -0.7 (-2.63%) | 682,155 |
| 4 Oct 2018 | INR | 26.45 | 26.95 | 26.1 | 26.6 | 26.6 | -0.35 (-1.30%) | 928,906 |
| 3 Oct 2018 | INR | 26.85 | 27.7 | 26.25 | 26.95 | 26.95 | +0.25 (+0.94%) | 1,569,388 |
| 1 Oct 2018 | INR | 27.25 | 27.25 | 25.5 | 26.7 | 26.7 | -0.6 (-2.20%) | 966,353 |
| 28 Sep 2018 | INR | 28.8 | 29.05 | 26.65 | 27.3 | 27.3 | -1.35 (-4.71%) | 987,473 |
| 27 Sep 2018 | INR | 29.25 | 29.55 | 28.6 | 28.65 | 28.65 | -0.6 (-2.05%) | 735,612 |
| 26 Sep 2018 | INR | 29.9 | 30.1 | 28.65 | 29.25 | 29.25 | -0.3 (-1.02%) | 928,101 |
| 25 Sep 2018 | INR | 30.5 | 30.5 | 29.05 | 29.55 | 29.55 | -0.85 (-2.80%) | 1,076,829 |
| 24 Sep 2018 | INR | 32 | 32 | 30.05 | 30.4 | 30.4 | -0.9 (-2.88%) | 999,467 |
| 21 Sep 2018 | INR | 32.4 | 32.5 | 28.55 | 31.3 | 31.3 | -0.8 (-2.49%) | 2,181,905 |
| 19 Sep 2018 | INR | 33.15 | 33.25 | 32 | 32.1 | 32.1 | -0.75 (-2.28%) | 1,066,439 |
| 18 Sep 2018 | INR | 31.75 | 35.75 | 31.7 | 32.85 | 32.85 | +1.35 (+4.29%) | 5,214,253 |
| 17 Sep 2018 | INR | 31.15 | 32.25 | 30.8 | 31.5 | 31.5 | +0.25 (+0.80%) | 1,225,005 |
