| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 24 | 24.55 | 23.8 | 24.35 | 24.35 | +0.3 (+1.25%) | 2,337,541 |
| 30 Oct 2018 | INR | 24.35 | 24.5 | 23.95 | 24.05 | 24.05 | -0.3 (-1.23%) | 2,030,263 |
| 29 Oct 2018 | INR | 24.25 | 24.55 | 24.05 | 24.35 | 24.35 | +0.1 (+0.41%) | 1,220,253 |
| 26 Oct 2018 | INR | 24.1 | 24.4 | 23.75 | 24.25 | 24.25 | -0.05 (-0.21%) | 2,038,888 |
| 25 Oct 2018 | INR | 23.85 | 24.45 | 23.6 | 24.3 | 24.3 | +0.3 (+1.25%) | 2,816,780 |
| 24 Oct 2018 | INR | 24.1 | 24.25 | 23.9 | 24 | 24 | 0.0 (0.0%) | 1,668,985 |
| 23 Oct 2018 | INR | 23.8 | 24.3 | 23.8 | 24 | 24 | 0.0 (0.0%) | 3,732,655 |
| 22 Oct 2018 | INR | 24.4 | 24.55 | 23.9 | 24 | 24 | -0.4 (-1.64%) | 1,966,078 |
| 19 Oct 2018 | INR | 23.7 | 24.6 | 23.6 | 24.4 | 24.4 | +0.7 (+2.95%) | 4,955,763 |
| 17 Oct 2018 | INR | 24.1 | 24.45 | 23.6 | 23.7 | 23.7 | -0.35 (-1.46%) | 2,420,256 |
| 16 Oct 2018 | INR | 23.6 | 24.25 | 23.55 | 24.05 | 24.05 | +0.45 (+1.91%) | 2,123,473 |
| 15 Oct 2018 | INR | 23.8 | 24 | 23.4 | 23.6 | 23.6 | -0.2 (-0.84%) | 2,659,040 |
| 12 Oct 2018 | INR | 23.75 | 24.15 | 23.65 | 23.8 | 23.8 | +0.25 (+1.06%) | 1,922,651 |
| 11 Oct 2018 | INR | 23.25 | 23.95 | 23 | 23.55 | 23.55 | -0.15 (-0.63%) | 2,454,483 |
| 10 Oct 2018 | INR | 22.7 | 23.95 | 22.65 | 23.7 | 23.7 | +1.1 (+4.87%) | 4,268,084 |
| 9 Oct 2018 | INR | 22.6 | 22.75 | 22.1 | 22.6 | 22.6 | +0.1 (+0.44%) | 4,150,490 |
| 8 Oct 2018 | INR | 23.1 | 23.35 | 22.3 | 22.5 | 22.5 | -0.7 (-3.02%) | 3,187,425 |
| 5 Oct 2018 | INR | 23.85 | 23.85 | 23.05 | 23.2 | 23.2 | -0.8 (-3.33%) | 5,142,104 |
| 4 Oct 2018 | INR | 22.65 | 24.15 | 22.65 | 24 | 24 | +1 (+4.35%) | 9,695,134 |
| 3 Oct 2018 | INR | 23 | 23.35 | 22.8 | 23 | 23 | -0.05 (-0.22%) | 2,763,357 |
| 1 Oct 2018 | INR | 22.7 | 23.15 | 22.4 | 23.05 | 23.05 | +0.45 (+1.99%) | 2,947,772 |
| 28 Sep 2018 | INR | 23.1 | 23.15 | 22.25 | 22.6 | 22.6 | -0.3 (-1.31%) | 6,075,801 |
| 27 Sep 2018 | INR | 23.4 | 23.55 | 22.8 | 22.9 | 22.9 | -0.55 (-2.35%) | 2,758,395 |
| 26 Sep 2018 | INR | 23.5 | 23.6 | 23.3 | 23.45 | 23.45 | -0.1 (-0.42%) | 1,930,273 |
| 25 Sep 2018 | INR | 23.25 | 23.6 | 22.95 | 23.55 | 23.55 | +0.3 (+1.29%) | 2,206,745 |
| 24 Sep 2018 | INR | 23.75 | 23.95 | 23.15 | 23.25 | 23.25 | -0.5 (-2.11%) | 2,663,961 |
| 21 Sep 2018 | INR | 24.25 | 24.5 | 22.9 | 23.75 | 23.75 | -0.4 (-1.66%) | 7,241,424 |
| 19 Sep 2018 | INR | 24.3 | 24.4 | 23.9 | 24.15 | 24.15 | -0.15 (-0.62%) | 3,318,511 |
| 18 Sep 2018 | INR | 24.6 | 24.8 | 24.25 | 24.3 | 24.3 | -0.3 (-1.22%) | 1,995,840 |
| 17 Sep 2018 | INR | 24.85 | 24.85 | 24.55 | 24.6 | 24.6 | -0.25 (-1.01%) | 1,377,740 |
