| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | INR | 33.3 | 33.3 | 31.65 | 32.4 | 4.32 | +0.15 (+0.47%) | 90,000 |
| 26 Oct 2018 | INR | 32.625 | 32.625 | 32.25 | 32.25 | 4.3 | +0.375 (+1.18%) | 67,500 |
| 25 Oct 2018 | INR | 30.975 | 32.7 | 30.975 | 31.875 | 4.25 | +0.525 (+1.67%) | 180,000 |
| 24 Oct 2018 | INR | 32.4 | 33 | 30.675 | 31.35 | 4.18 | +0.675 (+2.20%) | 225,000 |
| 23 Oct 2018 | INR | 30.675 | 30.675 | 30.675 | 30.675 | 4.09 | -1.35 (-4.22%) | 22,500 |
| 22 Oct 2018 | INR | 33.3 | 33.3 | 32.025 | 32.025 | 4.27 | -3.6 (-10.11%) | 90,000 |
| 19 Oct 2018 | INR | 35.7 | 35.7 | 35.625 | 35.625 | 4.75 | +1.65 (+4.86%) | 45,000 |
| 17 Oct 2018 | INR | 33.375 | 33.975 | 33.3 | 33.975 | 4.53 | -0.45 (-1.31%) | 135,000 |
| 16 Oct 2018 | INR | 33.375 | 34.65 | 33.375 | 34.425 | 4.59 | +0.675 (+2%) | 90,000 |
| 15 Oct 2018 | INR | 33.75 | 33.75 | 33.75 | 33.75 | 4.5 | -0.375 (-1.10%) | 45,000 |
| 12 Oct 2018 | INR | 33.375 | 34.2 | 33.375 | 34.125 | 4.55 | +0.15 (+0.44%) | 135,000 |
| 11 Oct 2018 | INR | 34.575 | 34.575 | 33.975 | 33.975 | 4.53 | -0.6 (-1.74%) | 157,500 |
| 10 Oct 2018 | INR | 29.4 | 35.475 | 29.4 | 34.575 | 4.61 | +4.95 (+16.71%) | 2,182,500 |
| 9 Oct 2018 | INR | 29.55 | 29.7 | 29.55 | 29.625 | 3.95 | -1.725 (-5.50%) | 90,000 |
| 8 Oct 2018 | INR | 31.5 | 31.65 | 31.35 | 31.35 | 4.18 | -1.95 (-5.86%) | 157,500 |
| 5 Oct 2018 | INR | 33 | 33.75 | 32.7 | 33.3 | 4.44 | -0.675 (-1.99%) | 112,500 |
| 4 Oct 2018 | INR | 33.525 | 34.5 | 33.3 | 33.975 | 4.53 | -0.675 (-1.95%) | 180,000 |
| 3 Oct 2018 | INR | 34.05 | 34.65 | 34.05 | 34.65 | 4.62 | -1.05 (-2.94%) | 67,500 |
| 1 Oct 2018 | INR | 33.525 | 36.525 | 31.8 | 35.7 | 4.76 | +0.6 (+1.71%) | 382,500 |
| 28 Sep 2018 | INR | 35.775 | 36.15 | 35.1 | 35.1 | 4.68 | -2.25 (-6.02%) | 157,500 |
| 27 Sep 2018 | INR | 40.65 | 40.725 | 36 | 37.35 | 4.98 | -1.35 (-3.49%) | 315,000 |
| 26 Sep 2018 | INR | 41.325 | 41.4 | 38.7 | 38.7 | 5.16 | -1.275 (-3.19%) | 135,000 |
| 25 Sep 2018 | INR | 42 | 42 | 39.675 | 39.975 | 5.33 | -0.375 (-0.93%) | 562,500 |
| 24 Sep 2018 | INR | 42.675 | 42.675 | 40.35 | 40.35 | 5.38 | +0.225 (+0.56%) | 427,500 |
| 21 Sep 2018 | INR | 42.675 | 43.125 | 40.05 | 40.125 | 5.35 | -0.675 (-1.65%) | 742,500 |
| 19 Sep 2018 | INR | 34.05 | 40.8 | 34.05 | 40.8 | 5.44 | +3.75 (+10.12%) | 2,340,000 |
| 18 Sep 2018 | INR | 36 | 38.4 | 36 | 37.05 | 4.94 | -1.8 (-4.63%) | 112,500 |
| 17 Sep 2018 | INR | 40.5 | 40.575 | 38.025 | 38.85 | 5.18 | -1.35 (-3.36%) | 495,000 |
| 14 Sep 2018 | INR | 42 | 42 | 40.05 | 40.2 | 5.36 | -0.825 (-2.01%) | 337,500 |
| 12 Sep 2018 | INR | 39 | 41.1 | 39 | 41.025 | 5.47 | +0.9 (+2.24%) | 495,000 |
