| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 66.24 | 78.99 | 66.24 | 73.05 | 24.35 | +5.19 (+7.65%) | 349,989 |
| 30 Oct 2018 | INR | 66.99 | 68.85 | 66.6 | 67.86 | 22.62 | +0.81 (+1.21%) | 67,107 |
| 29 Oct 2018 | INR | 68.16 | 69 | 66.6 | 67.05 | 22.35 | -0.09 (-0.13%) | 64,620 |
| 26 Oct 2018 | INR | 68.49 | 68.7 | 66.39 | 67.14 | 22.38 | -0.9 (-1.32%) | 56,529 |
| 25 Oct 2018 | INR | 69.6 | 69.69 | 67.65 | 68.04 | 22.68 | -1.56 (-2.24%) | 44,385 |
| 24 Oct 2018 | INR | 69.84 | 72.81 | 69 | 69.6 | 23.2 | +0.75 (+1.09%) | 34,974 |
| 23 Oct 2018 | INR | 68.94 | 70.71 | 68.31 | 68.85 | 22.95 | +0.3 (+0.44%) | 50,733 |
| 22 Oct 2018 | INR | 74.01 | 74.01 | 68.19 | 68.55 | 22.85 | -1.41 (-2.02%) | 50,847 |
| 19 Oct 2018 | INR | 72.99 | 72.99 | 69.45 | 69.96 | 23.32 | -1.23 (-1.73%) | 40,584 |
| 17 Oct 2018 | INR | 72 | 74.7 | 70.56 | 71.19 | 23.73 | -1.71 (-2.35%) | 217,044 |
| 16 Oct 2018 | INR | 75.9 | 75.99 | 72.3 | 72.9 | 24.3 | -1.05 (-1.42%) | 114,735 |
| 15 Oct 2018 | INR | 73.95 | 76.05 | 69.81 | 73.95 | 24.65 | +2.4 (+3.35%) | 101,739 |
| 12 Oct 2018 | INR | 70.35 | 72.84 | 68.1 | 71.55 | 23.85 | +3.45 (+5.07%) | 104,205 |
| 11 Oct 2018 | INR | 67.86 | 69 | 66.09 | 68.1 | 22.7 | -1.35 (-1.94%) | 71,190 |
| 10 Oct 2018 | INR | 67.05 | 69.99 | 65.01 | 69.45 | 23.15 | +1.86 (+2.75%) | 106,326 |
| 9 Oct 2018 | INR | 70.5 | 70.59 | 67.29 | 67.59 | 22.53 | -0.72 (-1.05%) | 68,892 |
| 8 Oct 2018 | INR | 69.51 | 71.01 | 67.86 | 68.31 | 22.77 | -1.2 (-1.73%) | 73,551 |
| 5 Oct 2018 | INR | 71.94 | 72.99 | 69.09 | 69.51 | 23.17 | -0.48 (-0.69%) | 96,747 |
| 4 Oct 2018 | INR | 67.8 | 71.01 | 67.05 | 69.99 | 23.33 | +2.19 (+3.23%) | 80,310 |
| 3 Oct 2018 | INR | 66.99 | 71.01 | 66.99 | 67.8 | 22.6 | -1.05 (-1.53%) | 153,264 |
| 1 Oct 2018 | INR | 67.29 | 71.16 | 65.01 | 68.85 | 22.95 | -2.4 (-3.37%) | 147,540 |
| 28 Sep 2018 | INR | 75.45 | 75.45 | 70.59 | 71.25 | 23.75 | -1.59 (-2.18%) | 108,885 |
| 27 Sep 2018 | INR | 77.01 | 77.94 | 71.04 | 72.84 | 24.28 | -2.7 (-3.57%) | 137,658 |
| 26 Sep 2018 | INR | 77.46 | 79.89 | 75 | 75.54 | 25.18 | +0.75 (+1.00%) | 70,953 |
| 25 Sep 2018 | INR | 76.95 | 76.95 | 73.05 | 74.79 | 24.93 | -2.4 (-3.11%) | 136,380 |
| 24 Sep 2018 | INR | 79.26 | 82.95 | 75.99 | 77.19 | 25.73 | -2.16 (-2.72%) | 97,023 |
| 21 Sep 2018 | INR | 81.21 | 84 | 77.01 | 79.35 | 26.45 | -2.04 (-2.51%) | 184,263 |
| 19 Sep 2018 | INR | 82.5 | 83.4 | 81 | 81.39 | 27.13 | -0.81 (-0.99%) | 39,054 |
| 18 Sep 2018 | INR | 84.9 | 85.65 | 78.6 | 82.2 | 27.4 | -2.04 (-2.42%) | 71,712 |
| 17 Sep 2018 | INR | 83.01 | 84.96 | 83.01 | 84.24 | 28.08 | +1.05 (+1.26%) | 77,160 |
