| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 33.7 | 34.8 | 33.5 | 34.05 | 34.05 | +0.35 (+1.04%) | 469,754 |
| 29 Oct 2018 | INR | 33.3 | 33.9 | 33.2 | 33.7 | 33.7 | +0.8 (+2.43%) | 457,228 |
| 26 Oct 2018 | INR | 33.75 | 33.8 | 32.8 | 32.9 | 32.9 | -0.7 (-2.08%) | 371,712 |
| 25 Oct 2018 | INR | 33 | 34.15 | 33 | 33.6 | 33.6 | 0.0 (0.0%) | 170,790 |
| 24 Oct 2018 | INR | 35.45 | 35.45 | 33.35 | 33.6 | 33.6 | -0.8 (-2.33%) | 532,438 |
| 23 Oct 2018 | INR | 34.95 | 35 | 34.05 | 34.4 | 34.4 | -0.55 (-1.57%) | 180,952 |
| 22 Oct 2018 | INR | 35.5 | 35.8 | 34.65 | 34.95 | 34.95 | -0.2 (-0.57%) | 158,803 |
| 19 Oct 2018 | INR | 35.4 | 35.85 | 35.05 | 35.15 | 35.15 | -1.05 (-2.90%) | 193,613 |
| 17 Oct 2018 | INR | 37.6 | 38 | 36.05 | 36.2 | 36.2 | -1.1 (-2.95%) | 266,794 |
| 16 Oct 2018 | INR | 37.25 | 38.65 | 37 | 37.3 | 37.3 | +0.1 (+0.27%) | 519,147 |
| 15 Oct 2018 | INR | 35.55 | 37.55 | 35.15 | 37.2 | 37.2 | +2 (+5.68%) | 642,831 |
| 12 Oct 2018 | INR | 34.5 | 36.1 | 34.5 | 35.2 | 35.2 | +0.95 (+2.77%) | 241,794 |
| 11 Oct 2018 | INR | 34 | 34.55 | 32.85 | 34.25 | 34.25 | -0.7 (-2.00%) | 232,289 |
| 10 Oct 2018 | INR | 33.3 | 35.7 | 33.2 | 34.95 | 34.95 | +1.95 (+5.91%) | 354,720 |
| 9 Oct 2018 | INR | 34.55 | 34.55 | 32.55 | 33 | 33 | -1 (-2.94%) | 337,654 |
| 8 Oct 2018 | INR | 37.45 | 37.6 | 33.75 | 34 | 34 | -3 (-8.11%) | 778,191 |
| 5 Oct 2018 | INR | 38.4 | 39.4 | 36.65 | 37 | 37 | -0.95 (-2.50%) | 456,676 |
| 4 Oct 2018 | INR | 38.2 | 38.35 | 37.5 | 37.95 | 37.95 | -0.7 (-1.81%) | 177,203 |
| 3 Oct 2018 | INR | 38.5 | 39.35 | 38.1 | 38.65 | 38.65 | +0.4 (+1.05%) | 375,451 |
| 1 Oct 2018 | INR | 38.35 | 38.6 | 36.5 | 38.25 | 38.25 | +0.1 (+0.26%) | 376,799 |
| 28 Sep 2018 | INR | 40 | 40.3 | 37.8 | 38.15 | 38.15 | -1.5 (-3.78%) | 447,760 |
| 27 Sep 2018 | INR | 41 | 41.25 | 39.45 | 39.65 | 39.65 | -1.2 (-2.94%) | 273,655 |
| 26 Sep 2018 | INR | 40.25 | 41.3 | 40 | 40.85 | 40.85 | +0.95 (+2.38%) | 271,598 |
| 25 Sep 2018 | INR | 40.4 | 40.7 | 39.3 | 39.9 | 39.9 | -0.55 (-1.36%) | 472,961 |
| 24 Sep 2018 | INR | 43.4 | 43.65 | 40 | 40.45 | 40.45 | -3.55 (-8.07%) | 1,288,300 |
| 21 Sep 2018 | INR | 44.3 | 44.85 | 40 | 44 | 44 | 0.0 (0.0%) | 1,083,495 |
| 19 Sep 2018 | INR | 44.8 | 45.2 | 43.85 | 44 | 44 | -0.5 (-1.12%) | 246,003 |
| 18 Sep 2018 | INR | 45.8 | 46 | 44.25 | 44.5 | 44.5 | -1.15 (-2.52%) | 382,472 |
| 17 Sep 2018 | INR | 46.8 | 46.8 | 45.4 | 45.65 | 45.65 | -1.25 (-2.67%) | 310,151 |
| 14 Sep 2018 | INR | 46.6 | 49.95 | 46.5 | 46.9 | 46.9 | +2.15 (+4.80%) | 2,507,646 |
